NYSE - Delayed Quote • USD
Valhi, Inc. (VHI)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1,500 |
Apr 22, 2024 | 15.23 | 15.23 | 14.40 | 14.99 | 14.99 | 7,000 |
Apr 19, 2024 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 2,800 |
Apr 18, 2024 | 14.89 | 15.30 | 14.71 | 15.10 | 15.10 | 4,200 |
Apr 17, 2024 | 15.41 | 15.41 | 14.62 | 15.27 | 15.27 | 5,300 |
Apr 16, 2024 | 14.32 | 15.05 | 14.32 | 15.05 | 15.05 | 2,500 |
Apr 15, 2024 | 14.97 | 15.41 | 14.97 | 15.04 | 15.04 | 4,700 |
Apr 12, 2024 | 15.36 | 15.36 | 15.05 | 15.12 | 15.12 | 2,700 |
Apr 11, 2024 | 15.62 | 15.67 | 15.62 | 15.63 | 15.63 | 5,400 |
Apr 10, 2024 | 15.60 | 15.60 | 15.53 | 15.53 | 15.53 | 3,000 |
Apr 9, 2024 | 16.03 | 16.38 | 16.03 | 16.08 | 16.08 | 2,700 |
Apr 8, 2024 | 16.15 | 16.46 | 15.91 | 16.16 | 16.16 | 4,000 |
Apr 5, 2024 | 16.02 | 16.25 | 15.62 | 16.25 | 16.25 | 4,900 |
Apr 4, 2024 | 16.60 | 16.60 | 16.04 | 16.28 | 16.28 | 8,700 |
Apr 3, 2024 | 16.60 | 16.60 | 16.56 | 16.56 | 16.56 | 3,700 |
Apr 2, 2024 | 16.50 | 16.52 | 16.04 | 16.30 | 16.30 | 4,200 |
Apr 1, 2024 | 17.02 | 17.02 | 16.50 | 16.66 | 16.66 | 5,400 |
Mar 28, 2024 | 17.18 | 17.61 | 17.08 | 17.18 | 17.18 | 3,800 |
Mar 27, 2024 | 16.93 | 17.58 | 16.91 | 17.58 | 17.58 | 5,500 |
Mar 26, 2024 | 16.51 | 16.93 | 16.51 | 16.93 | 16.93 | 5,400 |
Mar 25, 2024 | 16.73 | 16.73 | 16.28 | 16.57 | 16.57 | 5,500 |
Mar 22, 2024 | 17.03 | 17.11 | 16.76 | 16.90 | 16.90 | 10,300 |
Mar 21, 2024 | 16.32 | 17.35 | 16.32 | 17.35 | 17.35 | 7,700 |
Mar 20, 2024 | 15.90 | 16.60 | 15.90 | 16.55 | 16.55 | 8,700 |
Mar 19, 2024 | 15.88 | 16.34 | 15.88 | 16.27 | 16.27 | 5,400 |
Mar 18, 2024 | 15.04 | 16.25 | 15.00 | 15.88 | 15.88 | 9,300 |
Mar 15, 2024 | 14.05 | 15.00 | 14.05 | 14.76 | 14.76 | 14,800 |
Mar 14, 2024 | 15.21 | 15.21 | 14.48 | 14.48 | 14.48 | 9,100 |
Mar 13, 2024 | 16.14 | 16.14 | 15.08 | 15.09 | 15.09 | 4,900 |
Mar 12, 2024 | 15.50 | 16.38 | 15.50 | 15.89 | 15.89 | 7,800 |
Mar 11, 2024 | 14.52 | 15.75 | 14.52 | 15.49 | 15.49 | 11,500 |
Mar 8, 2024 | 0.08 Dividend | |||||
Mar 8, 2024 | 14.46 | 14.89 | 14.07 | 14.70 | 14.70 | 9,300 |
Mar 7, 2024 | 12.90 | 14.43 | 12.90 | 13.82 | 13.74 | 25,300 |
Mar 6, 2024 | 12.60 | 13.00 | 12.60 | 12.90 | 12.83 | 2,500 |
Mar 5, 2024 | 13.03 | 13.21 | 12.71 | 13.12 | 13.04 | 8,000 |
Mar 4, 2024 | 13.25 | 13.33 | 13.02 | 13.02 | 12.94 | 7,000 |
Mar 1, 2024 | 13.33 | 13.53 | 13.20 | 13.45 | 13.37 | 5,100 |
Feb 29, 2024 | 13.81 | 13.81 | 13.57 | 13.63 | 13.55 | 8,800 |
Feb 28, 2024 | 13.70 | 13.86 | 13.25 | 13.63 | 13.55 | 5,100 |
Feb 27, 2024 | 13.15 | 13.45 | 13.15 | 13.38 | 13.30 | 2,900 |
Feb 26, 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 13.07 | 1,800 |
Feb 23, 2024 | 12.43 | 12.99 | 12.40 | 12.86 | 12.79 | 8,400 |
Feb 22, 2024 | 12.26 | 12.88 | 12.12 | 12.68 | 12.61 | 22,700 |
Feb 21, 2024 | 12.65 | 12.65 | 12.34 | 12.49 | 12.42 | 9,900 |
Feb 20, 2024 | 13.38 | 13.38 | 12.43 | 12.90 | 12.83 | 6,200 |
Feb 16, 2024 | 12.89 | 13.66 | 12.89 | 13.07 | 12.99 | 6,300 |
Feb 15, 2024 | 13.00 | 13.72 | 12.64 | 13.18 | 13.10 | 19,700 |
Feb 14, 2024 | 13.35 | 13.65 | 13.24 | 13.65 | 13.57 | 3,100 |
Feb 13, 2024 | 13.40 | 13.40 | 12.87 | 12.87 | 12.80 | 5,600 |
Feb 12, 2024 | 13.27 | 14.15 | 13.27 | 13.90 | 13.82 | 7,200 |
Feb 9, 2024 | 13.71 | 13.82 | 13.26 | 13.27 | 13.19 | 5,500 |
Feb 8, 2024 | 13.83 | 13.83 | 13.71 | 13.71 | 13.63 | 3,000 |
Feb 7, 2024 | 13.99 | 13.99 | 13.56 | 13.70 | 13.62 | 2,700 |
Feb 6, 2024 | 13.58 | 14.05 | 13.39 | 14.03 | 13.95 | 6,800 |
Feb 5, 2024 | 13.44 | 13.90 | 13.20 | 13.28 | 13.20 | 9,500 |
Feb 2, 2024 | 13.75 | 14.06 | 13.51 | 13.61 | 13.53 | 9,300 |
Feb 1, 2024 | 14.10 | 14.24 | 13.94 | 14.24 | 14.16 | 5,200 |
Jan 31, 2024 | 14.53 | 14.53 | 13.81 | 13.87 | 13.79 | 3,400 |
Jan 30, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.46 | 600 |
Jan 29, 2024 | 14.65 | 14.65 | 14.28 | 14.55 | 14.47 | 2,800 |
Jan 26, 2024 | 14.25 | 14.65 | 14.24 | 14.65 | 14.57 | 4,900 |
Jan 25, 2024 | 14.73 | 14.73 | 14.65 | 14.65 | 14.57 | 2,600 |
Jan 24, 2024 | 14.45 | 14.82 | 14.31 | 14.46 | 14.38 | 4,500 |
Jan 23, 2024 | 14.00 | 14.32 | 13.94 | 14.21 | 14.13 | 7,400 |
Jan 22, 2024 | 13.68 | 14.11 | 13.59 | 13.86 | 13.78 | 7,000 |
Jan 19, 2024 | 13.62 | 13.64 | 13.30 | 13.64 | 13.56 | 2,700 |
Jan 18, 2024 | 13.60 | 14.22 | 13.51 | 13.76 | 13.68 | 5,100 |
Jan 17, 2024 | 13.61 | 13.89 | 13.06 | 13.56 | 13.48 | 12,400 |
Jan 16, 2024 | 14.61 | 14.61 | 14.00 | 14.00 | 13.92 | 13,000 |
Jan 12, 2024 | 14.23 | 14.77 | 14.16 | 14.50 | 14.42 | 6,000 |
Jan 11, 2024 | 14.40 | 14.57 | 14.21 | 14.30 | 14.22 | 5,100 |
Jan 10, 2024 | 14.71 | 14.71 | 14.55 | 14.68 | 14.60 | 2,600 |
Jan 9, 2024 | 14.99 | 15.00 | 14.78 | 14.79 | 14.70 | 3,600 |
Jan 8, 2024 | 15.75 | 15.75 | 15.20 | 15.28 | 15.19 | 7,700 |
Jan 5, 2024 | 14.13 | 15.69 | 14.13 | 15.54 | 15.45 | 67,800 |
Jan 4, 2024 | 14.30 | 14.82 | 14.06 | 14.06 | 13.98 | 6,500 |
Jan 3, 2024 | 14.78 | 14.82 | 14.44 | 14.44 | 14.36 | 3,400 |
Jan 2, 2024 | 15.24 | 15.24 | 14.68 | 14.68 | 14.60 | 3,400 |
Dec 29, 2023 | 15.41 | 15.41 | 15.11 | 15.19 | 15.10 | 3,700 |
Dec 28, 2023 | 15.47 | 16.12 | 15.47 | 15.64 | 15.55 | 3,800 |
Dec 27, 2023 | 16.81 | 16.81 | 15.54 | 15.67 | 15.58 | 12,600 |
Dec 26, 2023 | 16.69 | 17.52 | 16.69 | 16.81 | 16.71 | 6,500 |
Dec 22, 2023 | 15.90 | 16.78 | 15.72 | 16.46 | 16.36 | 9,600 |
Dec 21, 2023 | 15.10 | 16.01 | 15.10 | 16.01 | 15.92 | 17,100 |
Dec 20, 2023 | 15.06 | 15.20 | 14.73 | 14.98 | 14.89 | 7,000 |
Dec 19, 2023 | 14.47 | 14.90 | 14.47 | 14.55 | 14.47 | 10,800 |
Dec 18, 2023 | 14.14 | 14.70 | 14.14 | 14.55 | 14.47 | 14,100 |
Dec 15, 2023 | 13.50 | 14.18 | 13.48 | 13.78 | 13.70 | 23,700 |
Dec 14, 2023 | 13.33 | 13.99 | 13.33 | 13.54 | 13.46 | 15,800 |
Dec 13, 2023 | 13.77 | 13.90 | 12.88 | 13.29 | 13.21 | 51,700 |
Dec 12, 2023 | 14.21 | 14.26 | 13.82 | 13.96 | 13.88 | 8,700 |
Dec 11, 2023 | 14.50 | 14.96 | 14.16 | 14.29 | 14.21 | 10,500 |
Dec 8, 2023 | 15.10 | 15.45 | 14.42 | 14.64 | 14.56 | 7,400 |
Dec 7, 2023 | 14.66 | 15.77 | 14.66 | 14.92 | 14.83 | 24,700 |
Dec 6, 2023 | 14.49 | 15.00 | 14.49 | 14.80 | 14.71 | 18,400 |
Dec 5, 2023 | 14.43 | 14.79 | 14.16 | 14.32 | 14.24 | 15,600 |
Dec 4, 2023 | 13.77 | 14.46 | 13.55 | 14.46 | 14.38 | 21,000 |
Dec 1, 2023 | 13.51 | 14.18 | 13.51 | 13.79 | 13.71 | 21,000 |
Nov 30, 2023 | 0.08 Dividend | |||||
Nov 30, 2023 | 13.90 | 13.90 | 13.47 | 13.58 | 13.50 | 3,200 |
Nov 29, 2023 | 13.81 | 14.02 | 13.75 | 13.80 | 13.64 | 5,500 |
Nov 28, 2023 | 13.40 | 13.94 | 13.40 | 13.69 | 13.53 | 8,900 |
Nov 27, 2023 | 13.35 | 13.47 | 13.18 | 13.33 | 13.18 | 4,100 |
Nov 24, 2023 | 13.16 | 13.46 | 13.16 | 13.25 | 13.10 | 2,500 |
Nov 22, 2023 | 13.35 | 13.35 | 13.22 | 13.26 | 13.11 | 2,500 |
Nov 21, 2023 | 13.21 | 13.44 | 13.17 | 13.31 | 13.16 | 5,100 |
Nov 20, 2023 | 12.98 | 13.46 | 12.98 | 13.35 | 13.20 | 26,900 |
Nov 17, 2023 | 13.10 | 13.10 | 12.90 | 13.00 | 12.85 | 6,800 |
Nov 16, 2023 | 12.91 | 13.03 | 12.53 | 12.84 | 12.69 | 5,400 |
Nov 15, 2023 | 12.67 | 13.14 | 12.63 | 12.90 | 12.75 | 21,300 |
Nov 14, 2023 | 12.15 | 12.74 | 12.15 | 12.67 | 12.52 | 13,800 |
Nov 13, 2023 | 11.54 | 12.25 | 11.49 | 12.12 | 11.98 | 7,300 |
Nov 10, 2023 | 11.67 | 11.89 | 11.38 | 11.63 | 11.50 | 8,300 |
Nov 9, 2023 | 11.94 | 11.94 | 11.68 | 11.68 | 11.55 | 2,700 |
Nov 8, 2023 | 11.42 | 11.91 | 10.91 | 11.67 | 11.54 | 23,900 |
Nov 7, 2023 | 11.13 | 11.68 | 11.13 | 11.38 | 11.25 | 6,200 |
Nov 6, 2023 | 11.50 | 11.78 | 11.33 | 11.33 | 11.20 | 8,300 |
Nov 3, 2023 | 11.36 | 11.95 | 11.36 | 11.59 | 11.46 | 11,900 |
Nov 2, 2023 | 11.35 | 11.95 | 11.31 | 11.50 | 11.37 | 11,800 |
Nov 1, 2023 | 10.89 | 11.67 | 10.80 | 11.02 | 10.89 | 13,200 |
Oct 31, 2023 | 11.33 | 11.60 | 11.10 | 11.16 | 11.03 | 11,100 |
Oct 30, 2023 | 11.41 | 12.46 | 11.38 | 11.38 | 11.25 | 14,800 |
Oct 27, 2023 | 11.74 | 12.01 | 11.65 | 11.75 | 11.61 | 5,700 |
Oct 26, 2023 | 12.37 | 12.37 | 11.44 | 11.78 | 11.64 | 22,900 |
Oct 25, 2023 | 12.13 | 12.18 | 11.77 | 11.81 | 11.67 | 10,400 |
Oct 24, 2023 | 12.31 | 12.51 | 12.01 | 12.09 | 11.95 | 11,600 |
Oct 23, 2023 | 12.49 | 12.62 | 12.06 | 12.11 | 11.97 | 8,600 |
Oct 20, 2023 | 12.15 | 12.58 | 12.04 | 12.27 | 12.13 | 23,200 |
Oct 19, 2023 | 12.86 | 12.86 | 11.83 | 12.00 | 11.86 | 21,200 |
Oct 18, 2023 | 12.50 | 12.88 | 12.35 | 12.58 | 12.43 | 14,500 |
Oct 17, 2023 | 12.60 | 12.94 | 12.60 | 12.68 | 12.53 | 5,200 |
Oct 16, 2023 | 13.03 | 13.06 | 12.66 | 12.80 | 12.65 | 5,500 |
Oct 13, 2023 | 12.95 | 13.09 | 12.76 | 12.82 | 12.67 | 6,700 |
Oct 12, 2023 | 13.30 | 13.47 | 12.89 | 13.04 | 12.89 | 5,800 |
Oct 11, 2023 | 13.28 | 13.60 | 13.14 | 13.23 | 13.08 | 10,400 |
Oct 10, 2023 | 12.79 | 13.51 | 12.68 | 13.45 | 13.29 | 24,400 |
Oct 9, 2023 | 12.54 | 12.93 | 12.29 | 12.56 | 12.41 | 17,200 |
Oct 6, 2023 | 12.33 | 13.01 | 12.33 | 12.56 | 12.41 | 13,500 |
Oct 5, 2023 | 12.62 | 12.62 | 12.27 | 12.37 | 12.23 | 9,600 |
Oct 4, 2023 | 12.74 | 12.98 | 12.41 | 12.49 | 12.35 | 11,800 |
Oct 3, 2023 | 13.47 | 13.49 | 12.34 | 12.94 | 12.79 | 22,500 |
Oct 2, 2023 | 13.44 | 13.60 | 13.10 | 13.17 | 13.02 | 6,900 |
Sep 29, 2023 | 13.57 | 13.79 | 13.26 | 13.26 | 13.11 | 7,300 |
Sep 28, 2023 | 13.24 | 13.93 | 13.03 | 13.64 | 13.48 | 21,000 |
Sep 27, 2023 | 12.73 | 13.72 | 12.60 | 13.18 | 13.03 | 26,800 |
Sep 26, 2023 | 12.61 | 13.31 | 12.44 | 12.72 | 12.57 | 31,000 |
Sep 25, 2023 | 12.82 | 13.03 | 12.55 | 12.72 | 12.57 | 4,100 |
Sep 22, 2023 | 13.20 | 13.33 | 12.42 | 12.82 | 12.67 | 11,700 |
Sep 21, 2023 | 12.89 | 13.51 | 12.89 | 13.16 | 13.01 | 10,200 |
Sep 20, 2023 | 12.97 | 13.38 | 12.89 | 12.99 | 12.84 | 32,800 |
Sep 19, 2023 | 12.92 | 13.11 | 12.75 | 12.93 | 12.78 | 8,900 |
Sep 18, 2023 | 12.97 | 13.32 | 12.65 | 12.98 | 12.83 | 20,400 |
Sep 15, 2023 | 13.26 | 13.49 | 12.80 | 12.80 | 12.65 | 79,900 |
Sep 14, 2023 | 13.35 | 13.48 | 12.94 | 13.20 | 13.05 | 12,000 |
Sep 13, 2023 | 13.62 | 13.62 | 13.08 | 13.08 | 12.93 | 11,900 |
Sep 12, 2023 | 12.95 | 13.83 | 12.93 | 13.42 | 13.26 | 31,000 |
Sep 11, 2023 | 12.85 | 13.10 | 12.70 | 12.70 | 12.55 | 6,900 |
Sep 8, 2023 | 12.20 | 13.00 | 12.20 | 12.67 | 12.52 | 39,600 |
Sep 7, 2023 | 12.27 | 12.48 | 12.01 | 12.05 | 11.91 | 35,100 |
Sep 6, 2023 | 13.02 | 13.02 | 12.43 | 12.43 | 12.29 | 20,000 |
Sep 5, 2023 | 13.28 | 13.28 | 12.94 | 13.04 | 12.89 | 39,200 |
Sep 1, 2023 | 13.52 | 13.52 | 13.25 | 13.36 | 13.21 | 6,000 |
Aug 31, 2023 | 0.08 Dividend | |||||
Aug 31, 2023 | 13.05 | 13.49 | 13.05 | 13.24 | 13.09 | 14,500 |
Aug 30, 2023 | 13.07 | 13.54 | 13.03 | 13.18 | 12.95 | 14,000 |
Aug 29, 2023 | 12.97 | 13.13 | 12.77 | 12.86 | 12.63 | 5,300 |
Aug 28, 2023 | 12.99 | 13.40 | 12.77 | 12.77 | 12.55 | 7,700 |
Aug 25, 2023 | 12.87 | 12.98 | 12.83 | 12.89 | 12.66 | 6,200 |
Aug 24, 2023 | 13.50 | 13.50 | 12.79 | 12.90 | 12.67 | 3,300 |
Aug 23, 2023 | 12.89 | 12.94 | 12.75 | 12.94 | 12.71 | 4,200 |
Aug 22, 2023 | 13.12 | 13.12 | 12.76 | 13.01 | 12.78 | 17,800 |
Aug 21, 2023 | 13.07 | 13.22 | 12.78 | 13.04 | 12.81 | 15,300 |
Aug 18, 2023 | 12.75 | 12.95 | 12.75 | 12.80 | 12.58 | 5,700 |
Aug 17, 2023 | 13.05 | 13.06 | 12.77 | 12.82 | 12.59 | 11,000 |
Aug 16, 2023 | 13.28 | 13.64 | 12.95 | 13.05 | 12.82 | 34,800 |
Aug 15, 2023 | 13.13 | 13.13 | 13.03 | 13.09 | 12.86 | 3,900 |
Aug 14, 2023 | 12.88 | 13.32 | 12.75 | 13.25 | 13.02 | 27,100 |
Aug 11, 2023 | 13.02 | 13.05 | 12.75 | 12.75 | 12.53 | 12,900 |
Aug 10, 2023 | 13.42 | 13.42 | 13.05 | 13.08 | 12.85 | 16,900 |
Aug 9, 2023 | 13.53 | 13.72 | 12.75 | 13.03 | 12.80 | 58,200 |
Aug 8, 2023 | 13.56 | 13.74 | 13.48 | 13.74 | 13.50 | 6,900 |
Aug 7, 2023 | 13.92 | 14.13 | 13.80 | 13.91 | 13.67 | 12,500 |
Aug 4, 2023 | 14.04 | 14.25 | 13.76 | 13.90 | 13.66 | 15,600 |
Aug 3, 2023 | 14.60 | 14.99 | 14.52 | 14.73 | 14.47 | 5,900 |
Aug 2, 2023 | 15.00 | 15.00 | 14.68 | 14.80 | 14.54 | 6,800 |
Aug 1, 2023 | 15.19 | 15.19 | 15.01 | 15.12 | 14.85 | 6,900 |
Jul 31, 2023 | 15.41 | 15.48 | 15.25 | 15.34 | 15.07 | 8,100 |
Jul 28, 2023 | 15.41 | 15.57 | 15.08 | 15.26 | 14.99 | 6,600 |
Jul 27, 2023 | 15.65 | 15.65 | 15.45 | 15.45 | 15.18 | 8,400 |
Jul 26, 2023 | 15.50 | 15.90 | 15.43 | 15.78 | 15.50 | 10,200 |
Jul 25, 2023 | 15.72 | 15.74 | 15.35 | 15.62 | 15.35 | 5,500 |
Jul 24, 2023 | 15.42 | 15.79 | 15.42 | 15.72 | 15.44 | 5,700 |
Jul 21, 2023 | 15.55 | 15.74 | 15.30 | 15.35 | 15.08 | 8,100 |
Jul 20, 2023 | 15.49 | 15.81 | 15.37 | 15.64 | 15.37 | 10,400 |
Jul 19, 2023 | 14.65 | 15.83 | 14.65 | 15.46 | 15.19 | 15,400 |
Jul 18, 2023 | 14.43 | 14.75 | 14.10 | 14.51 | 14.26 | 19,600 |
Jul 17, 2023 | 14.39 | 14.46 | 14.24 | 14.24 | 13.99 | 6,000 |
Jul 14, 2023 | 14.57 | 14.97 | 14.00 | 14.29 | 14.04 | 33,500 |
Jul 13, 2023 | 14.67 | 15.88 | 14.56 | 14.56 | 14.30 | 36,200 |
Jul 12, 2023 | 14.11 | 14.65 | 14.11 | 14.46 | 14.21 | 18,500 |
Jul 11, 2023 | 13.56 | 14.17 | 13.56 | 14.05 | 13.80 | 21,400 |
Jul 10, 2023 | 13.40 | 13.59 | 13.35 | 13.54 | 13.30 | 10,800 |
Jul 7, 2023 | 13.10 | 13.72 | 13.05 | 13.49 | 13.25 | 25,300 |
Jul 6, 2023 | 12.73 | 13.10 | 12.73 | 12.97 | 12.74 | 7,100 |
Jul 5, 2023 | 13.00 | 13.11 | 12.61 | 12.91 | 12.68 | 12,000 |
Jul 3, 2023 | 12.83 | 13.17 | 12.83 | 13.00 | 12.77 | 4,400 |
Jun 30, 2023 | 12.95 | 13.25 | 12.83 | 12.85 | 12.62 | 16,800 |
Jun 29, 2023 | 13.38 | 13.84 | 12.84 | 12.94 | 12.71 | 15,600 |
Jun 28, 2023 | 13.40 | 13.60 | 13.21 | 13.21 | 12.98 | 13,800 |
Jun 27, 2023 | 13.82 | 14.13 | 13.36 | 13.64 | 13.40 | 27,600 |
Jun 26, 2023 | 13.95 | 14.20 | 13.55 | 13.83 | 13.59 | 10,900 |
Jun 23, 2023 | 13.02 | 14.35 | 12.91 | 14.25 | 14.00 | 73,500 |
Jun 22, 2023 | 13.59 | 13.61 | 13.09 | 13.15 | 12.92 | 10,000 |
Jun 21, 2023 | 13.59 | 13.76 | 13.59 | 13.59 | 13.35 | 6,300 |
Jun 20, 2023 | 14.00 | 14.10 | 13.60 | 13.63 | 13.39 | 10,300 |
Jun 16, 2023 | 14.38 | 14.38 | 13.92 | 14.05 | 13.80 | 23,700 |
Jun 15, 2023 | 13.85 | 14.42 | 13.83 | 14.31 | 14.06 | 10,800 |
Jun 14, 2023 | 14.30 | 14.51 | 14.01 | 14.02 | 13.77 | 8,900 |
Jun 13, 2023 | 14.32 | 14.50 | 13.98 | 14.15 | 13.90 | 17,500 |
Jun 12, 2023 | 13.63 | 14.37 | 13.62 | 14.25 | 14.00 | 14,500 |
Jun 9, 2023 | 13.95 | 14.22 | 13.68 | 13.85 | 13.61 | 9,500 |
Jun 8, 2023 | 14.05 | 14.42 | 13.61 | 14.11 | 13.86 | 16,100 |
Jun 7, 2023 | 13.49 | 14.35 | 13.49 | 14.05 | 13.80 | 15,100 |
Jun 6, 2023 | 13.39 | 13.82 | 13.31 | 13.51 | 13.27 | 18,700 |
Jun 5, 2023 | 13.08 | 13.44 | 13.00 | 13.00 | 12.77 | 21,800 |
Jun 2, 2023 | 0.08 Dividend | |||||
Jun 2, 2023 | 12.90 | 13.50 | 12.90 | 13.12 | 12.89 | 10,800 |
Jun 1, 2023 | 12.39 | 13.10 | 12.13 | 12.75 | 12.45 | 41,900 |
May 31, 2023 | 12.95 | 13.22 | 12.25 | 12.43 | 12.14 | 22,200 |
May 30, 2023 | 13.37 | 13.37 | 12.98 | 13.06 | 12.75 | 9,200 |
May 26, 2023 | 13.21 | 13.42 | 13.09 | 13.21 | 12.90 | 7,100 |
May 25, 2023 | 13.41 | 13.50 | 13.19 | 13.19 | 12.88 | 5,500 |
May 24, 2023 | 13.41 | 14.01 | 13.40 | 13.63 | 13.31 | 7,400 |
May 23, 2023 | 13.77 | 14.16 | 13.64 | 13.64 | 13.32 | 10,800 |
May 22, 2023 | 13.50 | 13.97 | 13.41 | 13.89 | 13.56 | 8,900 |
May 19, 2023 | 13.68 | 13.68 | 13.23 | 13.23 | 12.92 | 6,900 |
May 18, 2023 | 13.10 | 13.63 | 13.06 | 13.45 | 13.13 | 11,600 |
May 17, 2023 | 12.53 | 13.66 | 12.53 | 13.34 | 13.02 | 19,100 |
May 16, 2023 | 12.95 | 13.05 | 12.61 | 12.88 | 12.57 | 9,600 |
May 15, 2023 | 13.21 | 13.34 | 12.72 | 13.00 | 12.69 | 18,400 |
May 12, 2023 | 13.82 | 13.97 | 13.18 | 13.50 | 13.18 | 8,800 |
May 11, 2023 | 14.12 | 14.25 | 13.63 | 13.67 | 13.35 | 32,600 |
May 10, 2023 | 14.01 | 14.57 | 13.71 | 14.05 | 13.72 | 27,100 |
May 9, 2023 | 14.40 | 15.29 | 14.16 | 14.53 | 14.19 | 37,700 |
May 8, 2023 | 15.45 | 15.45 | 14.46 | 14.46 | 14.12 | 13,000 |
May 5, 2023 | 15.21 | 15.48 | 15.16 | 15.27 | 14.91 | 7,500 |
May 4, 2023 | 15.00 | 15.85 | 14.68 | 14.89 | 14.54 | 18,200 |
May 3, 2023 | 15.00 | 15.73 | 15.00 | 15.17 | 14.81 | 14,900 |
May 2, 2023 | 15.21 | 15.47 | 15.00 | 15.01 | 14.65 | 10,400 |
May 1, 2023 | 15.67 | 15.67 | 15.20 | 15.20 | 14.84 | 5,000 |
Apr 28, 2023 | 15.19 | 15.69 | 15.19 | 15.53 | 15.16 | 2,900 |
Apr 27, 2023 | 15.34 | 15.58 | 14.86 | 15.40 | 15.03 | 11,900 |
Apr 26, 2023 | 15.65 | 16.00 | 15.33 | 15.45 | 15.08 | 7,800 |
Apr 25, 2023 | 16.63 | 16.77 | 15.60 | 15.65 | 15.28 | 14,200 |
Apr 24, 2023 | 16.83 | 17.25 | 16.50 | 16.60 | 16.21 | 25,800 |
Related Tickers
014830.KS UNID Company Ltd.
87,900.00
+7.85%
004000.KS LOTTE Fine Chemical Co., Ltd.
42,950.00
+0.23%
005420.KS Cosmo Chemical Co., Ltd.
32,200.00
+1.58%
CRPG5.SA Tronox Pigmentos do Brasil S.A.
30.49
+1.60%
6616.HK Global New Material International Holdings Limited
3.880
0.00%
NAVINFLUOR.BO Navin Fluorine International Limited
3,315.75
-1.69%
WLKP Westlake Chemical Partners LP
21.88
+0.14%
SHECF Shin-Etsu Chemical Co., Ltd.
40.32
+0.67%
ASIX AdvanSix Inc.
27.17
+2.34%
MEOH Methanex Corporation
47.95
+0.61%