Kuala Lumpur - Delayed Quote • MYR
British American Tobacco (Malaysia) Berhad (4162.KL)
As of 3:40 PM GMT+8. Market Open.
Currency in MYR 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 | 8.37 | 8.37 | 8.23 | 8.25 | 8.25 | 336,700 |
Apr 22, 2024 | 8.33 | 8.41 | 8.33 | 8.38 | 8.38 | 70,900 |
Apr 19, 2024 | 8.39 | 8.42 | 8.24 | 8.32 | 8.32 | 213,500 |
Apr 18, 2024 | 8.46 | 8.46 | 8.38 | 8.39 | 8.39 | 147,600 |
Apr 17, 2024 | 8.45 | 8.52 | 8.45 | 8.47 | 8.47 | 75,400 |
Apr 16, 2024 | 8.56 | 8.56 | 8.45 | 8.45 | 8.45 | 198,200 |
Apr 15, 2024 | 8.68 | 8.68 | 8.52 | 8.59 | 8.59 | 201,400 |
Apr 12, 2024 | 8.52 | 8.75 | 8.47 | 8.70 | 8.70 | 372,700 |
Apr 9, 2024 | 8.38 | 8.50 | 8.38 | 8.47 | 8.47 | 197,400 |
Apr 8, 2024 | 8.29 | 8.38 | 8.23 | 8.36 | 8.36 | 102,600 |
Apr 5, 2024 | 8.22 | 8.28 | 8.20 | 8.28 | 8.28 | 105,100 |
Apr 4, 2024 | 8.25 | 8.25 | 8.19 | 8.20 | 8.20 | 108,700 |
Apr 3, 2024 | 8.14 | 8.25 | 8.10 | 8.18 | 8.18 | 126,500 |
Apr 2, 2024 | 8.11 | 8.18 | 8.10 | 8.13 | 8.13 | 117,200 |
Apr 1, 2024 | 8.10 | 8.15 | 8.09 | 8.11 | 8.11 | 105,300 |
Mar 29, 2024 | 8.09 | 8.10 | 8.07 | 8.10 | 8.10 | 86,900 |
Mar 27, 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | 56,900 |
Mar 26, 2024 | 8.10 | 8.16 | 8.08 | 8.10 | 8.10 | 86,500 |
Mar 25, 2024 | 8.15 | 8.15 | 8.08 | 8.09 | 8.09 | 224,600 |
Mar 22, 2024 | 8.14 | 8.20 | 8.14 | 8.14 | 8.14 | 57,900 |
Mar 21, 2024 | 8.24 | 8.24 | 8.15 | 8.16 | 8.16 | 30,500 |
Mar 20, 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 148,900 |
Mar 19, 2024 | 8.21 | 8.21 | 8.17 | 8.20 | 8.20 | 55,600 |
Mar 18, 2024 | 8.25 | 8.27 | 8.19 | 8.20 | 8.20 | 108,200 |
Mar 15, 2024 | 8.19 | 8.24 | 8.15 | 8.23 | 8.23 | 229,100 |
Mar 14, 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 33,000 |
Mar 13, 2024 | 8.03 | 8.20 | 8.03 | 8.16 | 8.16 | 227,200 |
Mar 12, 2024 | 8.05 | 8.07 | 8.00 | 8.04 | 8.04 | 254,500 |
Mar 11, 2024 | 8.10 | 8.10 | 8.01 | 8.07 | 8.07 | 249,800 |
Mar 8, 2024 | 8.16 | 8.18 | 8.06 | 8.13 | 8.13 | 329,400 |
Mar 7, 2024 | 8.15 | 8.20 | 8.15 | 8.16 | 8.16 | 72,600 |
Mar 6, 2024 | 8.15 | 8.21 | 8.15 | 8.15 | 8.15 | 101,500 |
Mar 5, 2024 | 8.17 | 8.21 | 8.14 | 8.15 | 8.15 | 144,500 |
Mar 4, 2024 | 8.21 | 8.30 | 8.14 | 8.19 | 8.19 | 142,300 |
Mar 1, 2024 | 8.37 | 8.40 | 8.06 | 8.21 | 8.21 | 975,700 |
Feb 29, 2024 | 8.59 | 8.60 | 8.35 | 8.35 | 8.35 | 744,600 |
Feb 28, 2024 | 8.57 | 8.61 | 8.55 | 8.59 | 8.59 | 238,700 |
Feb 27, 2024 | 8.75 | 8.75 | 8.55 | 8.57 | 8.57 | 595,400 |
Feb 26, 2024 | 8.80 | 8.83 | 8.75 | 8.75 | 8.75 | 251,200 |
Feb 23, 2024 | 8.82 | 8.84 | 8.80 | 8.81 | 8.81 | 161,900 |
Feb 22, 2024 | 8.82 | 8.83 | 8.81 | 8.82 | 8.82 | 70,000 |
Feb 21, 2024 | 8.83 | 8.84 | 8.80 | 8.82 | 8.82 | 232,900 |
Feb 20, 2024 | 0.15 Dividend | |||||
Feb 20, 2024 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | 270,500 |
Feb 19, 2024 | 9.02 | 9.02 | 8.96 | 8.97 | 8.82 | 251,700 |
Feb 16, 2024 | 9.03 | 9.03 | 9.00 | 9.02 | 8.87 | 193,200 |
Feb 15, 2024 | 9.00 | 9.05 | 9.00 | 9.03 | 8.88 | 163,000 |
Feb 14, 2024 | 8.95 | 9.00 | 8.95 | 9.00 | 8.85 | 72,400 |
Feb 13, 2024 | 8.87 | 8.99 | 8.86 | 8.96 | 8.81 | 89,500 |
Feb 9, 2024 | 8.80 | 8.88 | 8.78 | 8.87 | 8.72 | 226,200 |
Feb 8, 2024 | 8.99 | 8.99 | 8.85 | 8.86 | 8.71 | 825,500 |
Feb 7, 2024 | 9.07 | 9.07 | 8.97 | 8.99 | 8.84 | 859,400 |
Feb 6, 2024 | 9.12 | 9.12 | 9.07 | 9.08 | 8.93 | 285,200 |
Feb 5, 2024 | 9.09 | 9.13 | 9.08 | 9.12 | 8.97 | 203,100 |
Feb 2, 2024 | 9.08 | 9.10 | 9.08 | 9.08 | 8.93 | 213,800 |
Jan 31, 2024 | 9.09 | 9.12 | 9.08 | 9.08 | 8.93 | 125,500 |
Jan 30, 2024 | 9.11 | 9.12 | 9.08 | 9.09 | 8.94 | 161,000 |
Jan 29, 2024 | 9.10 | 9.12 | 9.08 | 9.09 | 8.94 | 335,100 |
Jan 26, 2024 | 9.11 | 9.12 | 9.09 | 9.09 | 8.94 | 102,300 |
Jan 24, 2024 | 9.12 | 9.12 | 9.08 | 9.10 | 8.95 | 86,100 |
Jan 23, 2024 | 9.08 | 9.13 | 9.08 | 9.12 | 8.97 | 167,000 |
Jan 22, 2024 | 9.08 | 9.11 | 9.07 | 9.08 | 8.93 | 164,600 |
Jan 19, 2024 | 9.09 | 9.11 | 9.08 | 9.08 | 8.93 | 125,800 |
Jan 18, 2024 | 9.10 | 9.11 | 9.08 | 9.10 | 8.95 | 114,700 |
Jan 17, 2024 | 9.11 | 9.13 | 9.08 | 9.10 | 8.95 | 162,700 |
Jan 16, 2024 | 9.11 | 9.13 | 9.10 | 9.12 | 8.97 | 145,300 |
Jan 15, 2024 | 9.12 | 9.14 | 9.10 | 9.11 | 8.96 | 236,700 |
Jan 12, 2024 | 9.15 | 9.19 | 9.10 | 9.12 | 8.97 | 243,800 |
Jan 11, 2024 | 9.14 | 9.14 | 9.12 | 9.12 | 8.97 | 350,200 |
Jan 10, 2024 | 9.20 | 9.20 | 9.14 | 9.14 | 8.99 | 189,000 |
Jan 9, 2024 | 9.24 | 9.24 | 9.19 | 9.20 | 9.05 | 172,000 |
Jan 8, 2024 | 9.15 | 9.29 | 9.15 | 9.22 | 9.07 | 298,800 |
Jan 5, 2024 | 9.18 | 9.18 | 9.12 | 9.18 | 9.03 | 235,200 |
Jan 4, 2024 | 9.16 | 9.19 | 9.11 | 9.15 | 9.00 | 200,200 |
Jan 3, 2024 | 9.20 | 9.21 | 9.16 | 9.16 | 9.01 | 107,100 |
Jan 2, 2024 | 9.25 | 9.28 | 9.18 | 9.21 | 9.06 | 88,300 |
Dec 29, 2023 | 9.20 | 9.29 | 9.18 | 9.29 | 9.13 | 175,200 |
Dec 28, 2023 | 9.25 | 9.25 | 9.15 | 9.25 | 9.10 | 170,100 |
Dec 27, 2023 | 9.29 | 9.29 | 9.18 | 9.25 | 9.10 | 132,700 |
Dec 26, 2023 | 9.23 | 9.28 | 9.17 | 9.28 | 9.12 | 70,300 |
Dec 22, 2023 | 9.20 | 9.27 | 9.19 | 9.19 | 9.04 | 51,600 |
Dec 21, 2023 | 9.20 | 9.24 | 9.20 | 9.21 | 9.06 | 95,900 |
Dec 20, 2023 | 9.25 | 9.25 | 9.15 | 9.25 | 9.10 | 81,900 |
Dec 19, 2023 | 9.15 | 9.28 | 9.15 | 9.25 | 9.10 | 141,700 |
Dec 18, 2023 | 9.28 | 9.28 | 9.15 | 9.20 | 9.05 | 78,300 |
Dec 15, 2023 | 9.12 | 9.30 | 9.10 | 9.28 | 9.12 | 312,900 |
Dec 14, 2023 | 9.09 | 9.12 | 9.09 | 9.12 | 8.97 | 208,900 |
Dec 13, 2023 | 9.14 | 9.15 | 9.08 | 9.09 | 8.94 | 91,800 |
Dec 12, 2023 | 9.07 | 9.16 | 9.07 | 9.10 | 8.95 | 63,800 |
Dec 11, 2023 | 9.08 | 9.20 | 9.06 | 9.08 | 8.93 | 72,300 |
Dec 8, 2023 | 9.14 | 9.17 | 9.07 | 9.08 | 8.93 | 171,500 |
Dec 7, 2023 | 9.24 | 9.25 | 9.14 | 9.16 | 9.01 | 210,900 |
Dec 6, 2023 | 9.28 | 9.29 | 9.24 | 9.28 | 9.12 | 84,300 |
Dec 5, 2023 | 9.33 | 9.36 | 9.25 | 9.28 | 9.12 | 62,600 |
Dec 4, 2023 | 9.38 | 9.42 | 9.30 | 9.35 | 9.19 | 125,700 |
Dec 1, 2023 | 9.36 | 9.42 | 9.36 | 9.38 | 9.22 | 139,600 |
Nov 30, 2023 | 9.55 | 9.55 | 9.35 | 9.36 | 9.20 | 307,000 |
Nov 29, 2023 | 9.40 | 9.65 | 9.36 | 9.53 | 9.37 | 1,242,000 |
Nov 28, 2023 | 8.97 | 9.40 | 8.97 | 9.35 | 9.19 | 865,000 |
Nov 27, 2023 | 8.98 | 8.99 | 8.94 | 8.97 | 8.82 | 155,500 |
Nov 24, 2023 | 8.94 | 8.97 | 8.88 | 8.97 | 8.82 | 341,900 |
Nov 23, 2023 | 9.00 | 9.00 | 8.94 | 8.94 | 8.79 | 485,000 |
Nov 22, 2023 | 9.04 | 9.05 | 8.99 | 9.00 | 8.85 | 572,500 |
Nov 21, 2023 | 9.05 | 9.07 | 9.04 | 9.04 | 8.89 | 229,700 |
Nov 20, 2023 | 9.10 | 9.10 | 9.03 | 9.04 | 8.89 | 432,800 |
Nov 17, 2023 | 9.13 | 9.13 | 9.09 | 9.10 | 8.95 | 243,700 |
Nov 16, 2023 | 9.12 | 9.14 | 9.09 | 9.11 | 8.96 | 379,500 |
Nov 15, 2023 | 9.10 | 9.13 | 9.10 | 9.12 | 8.97 | 311,700 |
Nov 14, 2023 | 9.15 | 9.15 | 9.10 | 9.10 | 8.95 | 370,500 |
Nov 10, 2023 | 0.19 Dividend | |||||
Nov 10, 2023 | 9.25 | 9.25 | 9.12 | 9.15 | 9.00 | 474,400 |
Nov 9, 2023 | 9.42 | 9.43 | 9.41 | 9.42 | 9.08 | 324,700 |
Nov 8, 2023 | 9.47 | 9.47 | 9.40 | 9.42 | 9.08 | 248,000 |
Nov 7, 2023 | 9.45 | 9.48 | 9.44 | 9.46 | 9.11 | 233,400 |
Nov 6, 2023 | 9.49 | 9.51 | 9.45 | 9.48 | 9.13 | 160,200 |
Nov 3, 2023 | 9.41 | 9.49 | 9.40 | 9.49 | 9.14 | 282,200 |
Nov 2, 2023 | 9.36 | 9.42 | 9.35 | 9.41 | 9.07 | 223,000 |
Nov 1, 2023 | 9.40 | 9.47 | 9.34 | 9.35 | 9.01 | 328,100 |
Oct 31, 2023 | 9.40 | 9.45 | 9.36 | 9.40 | 9.06 | 453,100 |
Oct 30, 2023 | 9.41 | 9.41 | 9.36 | 9.38 | 9.04 | 168,100 |
Oct 27, 2023 | 9.48 | 9.50 | 9.43 | 9.43 | 9.09 | 180,500 |
Oct 26, 2023 | 9.47 | 9.50 | 9.45 | 9.48 | 9.13 | 59,900 |
Oct 25, 2023 | 9.49 | 9.50 | 9.45 | 9.50 | 9.15 | 64,700 |
Oct 24, 2023 | 9.50 | 9.53 | 9.41 | 9.44 | 9.09 | 208,500 |
Oct 23, 2023 | 9.50 | 9.50 | 9.44 | 9.44 | 9.09 | 106,600 |
Oct 20, 2023 | 9.60 | 9.60 | 9.50 | 9.50 | 9.15 | 185,900 |
Oct 19, 2023 | 9.79 | 9.79 | 9.59 | 9.60 | 9.25 | 217,700 |
Oct 18, 2023 | 9.74 | 9.79 | 9.60 | 9.79 | 9.43 | 1,422,300 |
Oct 17, 2023 | 9.65 | 9.83 | 9.65 | 9.71 | 9.36 | 581,700 |
Oct 16, 2023 | 9.70 | 9.70 | 9.56 | 9.65 | 9.30 | 177,000 |
Oct 13, 2023 | 9.47 | 9.73 | 9.42 | 9.70 | 9.35 | 559,600 |
Oct 12, 2023 | 9.35 | 9.47 | 9.35 | 9.40 | 9.06 | 223,800 |
Oct 11, 2023 | 9.37 | 9.40 | 9.34 | 9.34 | 9.00 | 182,400 |
Oct 10, 2023 | 9.37 | 9.48 | 9.35 | 9.37 | 9.03 | 122,100 |
Oct 9, 2023 | 9.30 | 9.48 | 9.26 | 9.35 | 9.01 | 348,900 |
Oct 6, 2023 | 9.25 | 9.36 | 9.24 | 9.30 | 8.96 | 52,700 |
Oct 5, 2023 | 9.30 | 9.33 | 9.25 | 9.26 | 8.92 | 107,300 |
Oct 4, 2023 | 9.20 | 9.30 | 9.14 | 9.30 | 8.96 | 271,700 |
Oct 3, 2023 | 9.26 | 9.34 | 9.17 | 9.20 | 8.86 | 634,500 |
Oct 2, 2023 | 9.30 | 9.36 | 9.25 | 9.25 | 8.91 | 268,500 |
Sep 29, 2023 | 9.36 | 9.39 | 9.28 | 9.28 | 8.94 | 172,800 |
Sep 27, 2023 | 9.33 | 9.39 | 9.31 | 9.33 | 8.99 | 145,400 |
Sep 26, 2023 | 9.33 | 9.34 | 9.30 | 9.31 | 8.97 | 163,000 |
Sep 25, 2023 | 9.51 | 9.55 | 9.33 | 9.33 | 8.99 | 244,200 |
Sep 22, 2023 | 9.26 | 9.52 | 9.24 | 9.50 | 9.15 | 505,000 |
Sep 21, 2023 | 9.42 | 9.45 | 9.22 | 9.23 | 8.89 | 1,047,100 |
Sep 20, 2023 | 9.56 | 9.57 | 9.41 | 9.42 | 9.08 | 720,900 |
Sep 19, 2023 | 9.60 | 9.63 | 9.57 | 9.57 | 9.22 | 249,900 |
Sep 18, 2023 | 9.58 | 9.66 | 9.51 | 9.62 | 9.27 | 1,038,500 |
Sep 15, 2023 | 9.78 | 9.80 | 9.57 | 9.57 | 9.22 | 1,875,600 |
Sep 14, 2023 | 9.85 | 9.85 | 9.75 | 9.75 | 9.39 | 527,400 |
Sep 13, 2023 | 9.90 | 9.90 | 9.82 | 9.83 | 9.47 | 238,400 |
Sep 12, 2023 | 9.91 | 9.91 | 9.85 | 9.85 | 9.49 | 421,400 |
Sep 11, 2023 | 9.96 | 9.96 | 9.90 | 9.90 | 9.54 | 423,800 |
Sep 8, 2023 | 9.98 | 10.02 | 9.95 | 9.95 | 9.59 | 103,500 |
Sep 7, 2023 | 10.00 | 10.00 | 9.95 | 9.95 | 9.59 | 113,000 |
Sep 6, 2023 | 10.04 | 10.06 | 10.00 | 10.00 | 9.63 | 146,300 |
Sep 5, 2023 | 9.98 | 10.10 | 9.98 | 10.04 | 9.67 | 384,100 |
Sep 4, 2023 | 10.00 | 10.00 | 9.92 | 9.95 | 9.59 | 306,500 |
Sep 1, 2023 | 9.98 | 9.98 | 9.95 | 9.97 | 9.61 | 531,700 |
Aug 30, 2023 | 10.00 | 10.00 | 9.98 | 9.98 | 9.62 | 225,400 |
Aug 29, 2023 | 10.00 | 10.02 | 9.95 | 10.00 | 9.63 | 417,000 |
Aug 28, 2023 | 10.02 | 10.02 | 9.98 | 9.99 | 9.62 | 331,900 |
Aug 25, 2023 | 10.04 | 10.06 | 10.00 | 10.00 | 9.63 | 231,000 |
Aug 24, 2023 | 10.00 | 10.04 | 9.99 | 10.04 | 9.67 | 83,300 |
Aug 23, 2023 | 10.04 | 10.08 | 9.99 | 10.00 | 9.63 | 525,500 |
Aug 22, 2023 | 10.04 | 10.10 | 10.02 | 10.04 | 9.67 | 140,400 |
Aug 21, 2023 | 10.12 | 10.12 | 10.04 | 10.04 | 9.67 | 154,500 |
Aug 18, 2023 | 10.10 | 10.12 | 10.06 | 10.06 | 9.69 | 65,100 |
Aug 17, 2023 | 10.14 | 10.14 | 10.06 | 10.06 | 9.69 | 99,500 |
Aug 16, 2023 | 10.10 | 10.14 | 10.08 | 10.08 | 9.71 | 84,700 |
Aug 15, 2023 | 10.08 | 10.14 | 10.08 | 10.10 | 9.73 | 76,900 |
Aug 14, 2023 | 10.08 | 10.10 | 10.06 | 10.08 | 9.71 | 124,500 |
Aug 11, 2023 | 10.10 | 10.12 | 10.08 | 10.08 | 9.71 | 84,500 |
Aug 10, 2023 | 10.12 | 10.12 | 10.08 | 10.10 | 9.73 | 70,500 |
Aug 9, 2023 | 0.16 Dividend | |||||
Aug 9, 2023 | 10.10 | 10.12 | 10.04 | 10.12 | 9.75 | 258,800 |
Aug 8, 2023 | 10.18 | 10.22 | 10.18 | 10.20 | 9.67 | 335,100 |
Aug 7, 2023 | 10.20 | 10.22 | 10.18 | 10.20 | 9.67 | 185,500 |
Aug 4, 2023 | 10.18 | 10.28 | 10.16 | 10.20 | 9.67 | 186,500 |
Aug 3, 2023 | 10.20 | 10.20 | 10.14 | 10.16 | 9.64 | 94,700 |
Aug 2, 2023 | 10.18 | 10.22 | 10.16 | 10.20 | 9.67 | 76,900 |
Aug 1, 2023 | 10.12 | 10.20 | 10.12 | 10.18 | 9.65 | 173,500 |
Jul 31, 2023 | 10.20 | 10.28 | 10.10 | 10.12 | 9.60 | 764,400 |
Jul 28, 2023 | 10.10 | 10.20 | 10.08 | 10.10 | 9.58 | 191,700 |
Jul 27, 2023 | 10.14 | 10.18 | 10.06 | 10.10 | 9.58 | 619,400 |
Jul 26, 2023 | 10.30 | 10.34 | 10.12 | 10.14 | 9.62 | 400,200 |
Jul 25, 2023 | 10.28 | 10.36 | 10.26 | 10.28 | 9.75 | 435,900 |
Jul 24, 2023 | 10.34 | 10.34 | 10.28 | 10.30 | 9.77 | 61,400 |
Jul 21, 2023 | 10.28 | 10.36 | 10.24 | 10.34 | 9.81 | 210,100 |
Jul 20, 2023 | 10.32 | 10.32 | 10.24 | 10.24 | 9.71 | 101,900 |
Jul 18, 2023 | 10.22 | 10.36 | 10.22 | 10.32 | 9.79 | 244,300 |
Jul 17, 2023 | 10.30 | 10.32 | 10.20 | 10.22 | 9.69 | 153,500 |
Jul 14, 2023 | 10.30 | 10.32 | 10.24 | 10.28 | 9.75 | 96,500 |
Jul 13, 2023 | 10.20 | 10.34 | 10.18 | 10.32 | 9.79 | 233,200 |
Jul 12, 2023 | 10.20 | 10.30 | 10.16 | 10.24 | 9.71 | 122,500 |
Jul 11, 2023 | 10.12 | 10.26 | 10.12 | 10.20 | 9.67 | 103,900 |
Jul 10, 2023 | 10.16 | 10.16 | 10.10 | 10.12 | 9.60 | 108,800 |
Jul 7, 2023 | 10.18 | 10.18 | 10.14 | 10.16 | 9.64 | 81,300 |
Jul 6, 2023 | 10.22 | 10.22 | 10.16 | 10.18 | 9.65 | 47,600 |
Jul 5, 2023 | 10.14 | 10.26 | 10.14 | 10.26 | 9.73 | 68,800 |
Jul 4, 2023 | 10.14 | 10.16 | 10.10 | 10.14 | 9.62 | 55,100 |
Jul 3, 2023 | 10.16 | 10.16 | 10.10 | 10.16 | 9.64 | 63,700 |
Jun 30, 2023 | 10.14 | 10.16 | 10.08 | 10.16 | 9.64 | 66,900 |
Jun 28, 2023 | 10.06 | 10.18 | 10.02 | 10.14 | 9.62 | 68,700 |
Jun 27, 2023 | 10.14 | 10.14 | 10.04 | 10.04 | 9.52 | 210,500 |
Jun 26, 2023 | 10.20 | 10.20 | 10.10 | 10.12 | 9.60 | 241,900 |
Jun 23, 2023 | 10.20 | 10.22 | 10.14 | 10.18 | 9.65 | 218,400 |
Jun 22, 2023 | 10.20 | 10.30 | 10.18 | 10.20 | 9.67 | 448,300 |
Jun 21, 2023 | 10.22 | 10.28 | 10.18 | 10.28 | 9.75 | 337,000 |
Jun 20, 2023 | 10.22 | 10.26 | 10.14 | 10.22 | 9.69 | 157,500 |
Jun 19, 2023 | 10.18 | 10.24 | 10.18 | 10.22 | 9.69 | 129,500 |
Jun 16, 2023 | 10.16 | 10.30 | 10.14 | 10.30 | 9.77 | 158,000 |
Jun 15, 2023 | 10.22 | 10.22 | 10.10 | 10.20 | 9.67 | 234,800 |
Jun 14, 2023 | 0.13 Dividend | |||||
Jun 14, 2023 | 10.28 | 10.28 | 10.18 | 10.20 | 9.67 | 148,900 |
Jun 13, 2023 | 10.40 | 10.40 | 10.26 | 10.36 | 9.70 | 385,600 |
Jun 12, 2023 | 10.30 | 10.42 | 10.30 | 10.42 | 9.76 | 221,400 |
Jun 9, 2023 | 10.28 | 10.30 | 10.26 | 10.28 | 9.63 | 189,000 |
Jun 8, 2023 | 10.28 | 10.32 | 10.24 | 10.28 | 9.63 | 428,700 |
Jun 7, 2023 | 10.26 | 10.28 | 10.22 | 10.26 | 9.61 | 188,000 |
Jun 6, 2023 | 10.30 | 10.38 | 10.22 | 10.26 | 9.61 | 234,100 |
Jun 2, 2023 | 10.26 | 10.32 | 10.20 | 10.30 | 9.65 | 301,700 |
Jun 1, 2023 | 10.26 | 10.28 | 10.20 | 10.26 | 9.61 | 226,000 |
May 31, 2023 | 10.32 | 10.32 | 10.24 | 10.26 | 9.61 | 726,400 |
May 30, 2023 | 10.40 | 10.40 | 10.18 | 10.32 | 9.66 | 1,289,400 |
May 29, 2023 | 10.88 | 10.88 | 10.78 | 10.82 | 10.13 | 82,800 |
May 26, 2023 | 10.86 | 10.90 | 10.72 | 10.82 | 10.13 | 216,800 |
May 25, 2023 | 10.86 | 10.90 | 10.82 | 10.86 | 10.17 | 151,900 |
May 24, 2023 | 10.94 | 10.96 | 10.84 | 10.88 | 10.19 | 151,400 |
May 23, 2023 | 11.00 | 11.00 | 10.84 | 10.94 | 10.24 | 140,100 |
May 22, 2023 | 11.08 | 11.08 | 10.80 | 10.98 | 10.28 | 215,800 |
May 19, 2023 | 11.00 | 11.06 | 10.96 | 11.06 | 10.36 | 254,700 |
May 18, 2023 | 10.88 | 11.10 | 10.84 | 10.98 | 10.28 | 341,100 |
May 17, 2023 | 10.80 | 10.86 | 10.78 | 10.82 | 10.13 | 74,800 |
May 16, 2023 | 10.70 | 10.88 | 10.70 | 10.86 | 10.17 | 168,900 |
May 15, 2023 | 10.66 | 10.70 | 10.58 | 10.62 | 9.94 | 127,500 |
May 12, 2023 | 10.60 | 10.66 | 10.54 | 10.66 | 9.98 | 152,500 |
May 11, 2023 | 10.62 | 10.62 | 10.58 | 10.58 | 9.91 | 30,100 |
May 10, 2023 | 10.62 | 10.62 | 10.58 | 10.62 | 9.94 | 84,800 |
May 9, 2023 | 10.60 | 10.62 | 10.50 | 10.60 | 9.93 | 219,100 |
May 8, 2023 | 10.60 | 10.62 | 10.54 | 10.60 | 9.93 | 50,600 |
May 5, 2023 | 10.56 | 10.62 | 10.50 | 10.56 | 9.89 | 136,500 |
May 3, 2023 | 10.66 | 10.68 | 10.52 | 10.62 | 9.94 | 81,000 |
May 2, 2023 | 10.56 | 10.70 | 10.56 | 10.66 | 9.98 | 49,000 |
Apr 28, 2023 | 10.48 | 10.60 | 10.46 | 10.56 | 9.89 | 66,900 |
Apr 27, 2023 | 10.72 | 10.72 | 10.40 | 10.50 | 9.83 | 334,800 |
Apr 26, 2023 | 10.72 | 10.72 | 10.54 | 10.58 | 9.91 | 228,400 |
Apr 25, 2023 | 10.66 | 10.72 | 10.62 | 10.66 | 9.98 | 123,100 |