Kuala Lumpur - Delayed Quote • MYR
Can-One Berhad (5105.KL)
At close: 4:44 PM GMT+8
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 26, 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 8,600 |
Apr 25, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
Apr 24, 2024 | 2.9300 | 2.9600 | 2.9200 | 2.9400 | 2.9400 | 107,600 |
Apr 23, 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 57,700 |
Apr 22, 2024 | 2.8500 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 20,400 |
Apr 19, 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 100,900 |
Apr 18, 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9300 | 2.9300 | 15,900 |
Apr 17, 2024 | 2.8900 | 2.9800 | 2.8900 | 2.9000 | 2.9000 | 13,500 |
Apr 16, 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | 142,500 |
Apr 15, 2024 | 3.0700 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 97,200 |
Apr 12, 2024 | 2.9400 | 3.1500 | 2.9400 | 3.1100 | 3.1100 | 453,400 |
Apr 9, 2024 | 2.8300 | 2.9300 | 2.8200 | 2.9100 | 2.9100 | 115,300 |
Apr 8, 2024 | 2.7700 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 71,000 |
Apr 5, 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 89,300 |
Apr 4, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 36,700 |
Apr 3, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 40,000 |
Apr 2, 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 11,000 |
Apr 1, 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 30,100 |
Mar 29, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 7,200 |
Mar 27, 2024 | 2.6100 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 8,700 |
Mar 26, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 36,700 |
Mar 25, 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 13,000 |
Mar 22, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
Mar 21, 2024 | 2.6600 | 2.6600 | 2.5600 | 2.6200 | 2.6200 | 63,500 |
Mar 20, 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 15,700 |
Mar 19, 2024 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 15,300 |
Mar 18, 2024 | 2.6900 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 6,000 |
Mar 15, 2024 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 6,700 |
Mar 14, 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 5,700 |
Mar 13, 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 10,500 |
Mar 12, 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | 5,300 |
Mar 11, 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | 11,200 |
Mar 8, 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7300 | 2.7300 | 16,200 |
Mar 7, 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 8,100 |
Mar 6, 2024 | 2.7200 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 16,000 |
Mar 5, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
Mar 4, 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 10,600 |
Mar 1, 2024 | 2.7400 | 2.7600 | 2.7200 | 2.7200 | 2.7200 | 31,600 |
Feb 29, 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 74,500 |
Feb 28, 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 56,500 |
Feb 27, 2024 | 2.7600 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 185,700 |
Feb 26, 2024 | 2.6600 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 195,700 |
Feb 23, 2024 | 2.6000 | 2.6900 | 2.5900 | 2.6400 | 2.6400 | 479,600 |
Feb 22, 2024 | 2.4700 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 137,900 |
Feb 21, 2024 | 2.4600 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 68,800 |
Feb 20, 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 134,300 |
Feb 19, 2024 | 2.4700 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 25,000 |
Feb 16, 2024 | 2.4300 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 20,000 |
Feb 15, 2024 | 2.4600 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 64,300 |
Feb 14, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 500 |
Feb 13, 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4400 | 2.4400 | 23,200 |
Feb 9, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 7,000 |
Feb 8, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 4,600 |
Feb 7, 2024 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 16,000 |
Feb 6, 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 15,000 |
Feb 5, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 900 |
Feb 2, 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 6,100 |
Jan 31, 2024 | 2.5500 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 6,100 |
Jan 30, 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 112,400 |
Jan 29, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 7,000 |
Jan 26, 2024 | 2.4800 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 26,300 |
Jan 24, 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 47,000 |
Jan 23, 2024 | 2.4500 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 20,500 |
Jan 22, 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 33,800 |
Jan 19, 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4200 | 2.4200 | 44,100 |
Jan 18, 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 44,000 |
Jan 17, 2024 | 2.5300 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 20,800 |
Jan 16, 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 10,000 |
Jan 15, 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 40,600 |
Jan 12, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Jan 11, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Jan 10, 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | 2.4900 | 61,900 |
Jan 9, 2024 | 2.5000 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 13,400 |
Jan 8, 2024 | 2.4700 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 19,000 |
Jan 5, 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 4,100 |
Jan 4, 2024 | 2.4500 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 93,100 |
Jan 3, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 19,300 |
Jan 2, 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5100 | 2.5100 | 4,700 |
Dec 29, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 4,000 |
Dec 28, 2023 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 40,400 |
Dec 27, 2023 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 24,600 |
Dec 26, 2023 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 19,000 |
Dec 22, 2023 | 2.4700 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 9,800 |
Dec 21, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 3,000 |
Dec 20, 2023 | 2.5600 | 2.5600 | 2.4200 | 2.5100 | 2.5100 | 13,300 |
Dec 19, 2023 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 39,800 |
Dec 18, 2023 | 2.4400 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 7,300 |
Dec 15, 2023 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 12,400 |
Dec 14, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 3,000 |
Dec 13, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 38,000 |
Dec 12, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Dec 11, 2023 | 2.4500 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 12,300 |
Dec 8, 2023 | 2.4400 | 2.4800 | 2.4300 | 2.4800 | 2.4800 | 21,500 |
Dec 7, 2023 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 61,500 |
Dec 6, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 20,200 |
Dec 5, 2023 | 2.4600 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 44,800 |
Dec 4, 2023 | 2.4700 | 2.5000 | 2.4700 | 2.4700 | 2.4700 | 73,300 |
Dec 1, 2023 | 2.5700 | 2.5900 | 2.4600 | 2.4700 | 2.4700 | 320,600 |
Nov 30, 2023 | 2.5900 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | 112,900 |
Nov 29, 2023 | 2.6000 | 2.6100 | 2.5900 | 2.6100 | 2.6100 | 52,800 |
Nov 28, 2023 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | 54,000 |
Nov 27, 2023 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 18,000 |
Nov 24, 2023 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 115,300 |
Nov 23, 2023 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 13,300 |
Nov 22, 2023 | 2.6000 | 2.6300 | 2.5900 | 2.6300 | 2.6300 | 52,500 |
Nov 21, 2023 | 2.6300 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 27,600 |
Nov 20, 2023 | 2.6100 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 45,300 |
Nov 17, 2023 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | 6,000 |
Nov 16, 2023 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 34,200 |
Nov 15, 2023 | 2.6000 | 2.6200 | 2.5600 | 2.6200 | 2.6200 | 86,800 |
Nov 14, 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 81,200 |
Nov 10, 2023 | 2.6200 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 65,900 |
Nov 9, 2023 | 2.6100 | 2.6800 | 2.6100 | 2.6200 | 2.6200 | 47,500 |
Nov 8, 2023 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | 2.6100 | 38,000 |
Nov 7, 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 86,300 |
Nov 6, 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 17,000 |
Nov 3, 2023 | 2.6100 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 40,000 |
Nov 2, 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 18,500 |
Nov 1, 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 17,400 |
Oct 31, 2023 | 2.6500 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 19,500 |
Oct 30, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Oct 27, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Oct 26, 2023 | 2.6100 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 3,200 |
Oct 25, 2023 | 2.6100 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 12,800 |
Oct 24, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Oct 23, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Oct 20, 2023 | 2.6300 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 10,500 |
Oct 19, 2023 | 2.6300 | 2.6300 | 2.6200 | 2.6300 | 2.6300 | 16,000 |
Oct 18, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
Oct 17, 2023 | 2.6200 | 2.6600 | 2.6100 | 2.6600 | 2.6600 | 15,700 |
Oct 16, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Oct 13, 2023 | 2.6100 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 1,600 |
Oct 12, 2023 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 7,900 |
Oct 11, 2023 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 1,000 |
Oct 10, 2023 | 2.6600 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 11,500 |
Oct 9, 2023 | 2.6500 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 8,500 |
Oct 6, 2023 | 2.6200 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 24,400 |
Oct 5, 2023 | 2.6400 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 36,400 |
Oct 4, 2023 | 2.6500 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 97,900 |
Oct 3, 2023 | 2.6900 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 71,700 |
Oct 2, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
Sep 29, 2023 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 93,200 |
Sep 27, 2023 | 2.6900 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 101,800 |
Sep 26, 2023 | 2.7000 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 15,200 |
Sep 25, 2023 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 14,800 |
Sep 22, 2023 | 2.7100 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 121,800 |
Sep 21, 2023 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 38,600 |
Sep 20, 2023 | 2.7400 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 61,600 |
Sep 19, 2023 | 2.7200 | 2.7700 | 2.7200 | 2.7700 | 2.7700 | 1,100 |
Sep 18, 2023 | 2.7600 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 52,400 |
Sep 15, 2023 | 2.7400 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 47,600 |
Sep 14, 2023 | 2.7400 | 2.7700 | 2.7200 | 2.7700 | 2.7700 | 37,300 |
Sep 13, 2023 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 2,200 |
Sep 12, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7600 | 2.7600 | 43,900 |
Sep 11, 2023 | 2.7600 | 2.7900 | 2.7400 | 2.7900 | 2.7900 | 29,700 |
Sep 8, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
Sep 7, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
Sep 6, 2023 | 2.7900 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | 27,700 |
Sep 5, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Sep 4, 2023 | 2.7800 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 1,900 |
Sep 1, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 16,500 |
Aug 30, 2023 | 2.7300 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 27,200 |
Aug 29, 2023 | 2.7500 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 34,500 |
Aug 28, 2023 | 2.7500 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 36,300 |
Aug 25, 2023 | 2.7600 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 74,200 |
Aug 24, 2023 | 2.7900 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 4,200 |
Aug 23, 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,000 |
Aug 22, 2023 | 2.8200 | 2.8300 | 2.7900 | 2.8200 | 2.8200 | 94,500 |
Aug 21, 2023 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 87,100 |
Aug 18, 2023 | 2.7900 | 2.8300 | 2.7800 | 2.8300 | 2.8300 | 26,400 |
Aug 17, 2023 | 2.7900 | 2.8300 | 2.7600 | 2.8300 | 2.8300 | 50,400 |
Aug 16, 2023 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | 2.7900 | 15,000 |
Aug 15, 2023 | 2.8200 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 33,600 |
Aug 14, 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 11,200 |
Aug 11, 2023 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 2,200 |
Aug 10, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
Aug 9, 2023 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 1,100 |
Aug 8, 2023 | 2.7800 | 2.8500 | 2.7800 | 2.8500 | 2.8500 | 9,300 |
Aug 7, 2023 | 2.7900 | 2.8700 | 2.7900 | 2.8700 | 2.8700 | 3,100 |
Aug 4, 2023 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | 2.8500 | 14,900 |
Aug 3, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Aug 2, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Aug 1, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 200 |
Jul 31, 2023 | 2.8200 | 2.8900 | 2.7900 | 2.8200 | 2.8200 | 32,300 |
Jul 28, 2023 | 2.8000 | 2.8500 | 2.8000 | 2.8200 | 2.8200 | 16,100 |
Jul 27, 2023 | 2.8100 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 48,200 |
Jul 26, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Jul 25, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Jul 24, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
Jul 21, 2023 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | 2.8900 | 15,200 |
Jul 20, 2023 | 2.8000 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 200 |
Jul 18, 2023 | 2.7600 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 2,300 |
Jul 17, 2023 | 0.0400 Dividend | |||||
Jul 17, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 19,000 |
Jul 14, 2023 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7600 | 40,700 |
Jul 13, 2023 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.7600 | 8,900 |
Jul 12, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7600 | 1,000 |
Jul 11, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7600 | - |
Jul 10, 2023 | 2.7800 | 2.8000 | 2.7500 | 2.8000 | 2.7600 | 12,800 |
Jul 7, 2023 | 2.7700 | 2.8800 | 2.7700 | 2.8000 | 2.7600 | 37,900 |
Jul 6, 2023 | 2.8000 | 2.8800 | 2.8000 | 2.8800 | 2.8389 | 10,200 |
Jul 5, 2023 | 2.8000 | 2.8500 | 2.7800 | 2.8500 | 2.8093 | 22,700 |
Jul 4, 2023 | 2.7900 | 2.8200 | 2.7900 | 2.8200 | 2.7797 | 27,900 |
Jul 3, 2023 | 2.8200 | 2.8200 | 2.7900 | 2.8200 | 2.7797 | 15,500 |
Jun 30, 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8500 | 2.8093 | 3,500 |
Jun 28, 2023 | 2.8000 | 2.8800 | 2.8000 | 2.8800 | 2.8389 | 15,100 |
Jun 27, 2023 | 2.8700 | 2.8700 | 2.7600 | 2.8500 | 2.8093 | 40,200 |
Jun 26, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8389 | 3,000 |
Jun 23, 2023 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.7600 | 25,000 |
Jun 22, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8586 | - |
Jun 21, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8586 | - |
Jun 20, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8586 | 200 |
Jun 19, 2023 | 2.9900 | 2.9900 | 2.8600 | 2.8600 | 2.8191 | 14,800 |
Jun 16, 2023 | 2.9000 | 3.0600 | 2.9000 | 3.0600 | 3.0163 | 26,300 |
Jun 15, 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8389 | 6,100 |
Jun 14, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7994 | 1,400 |
Jun 13, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8093 | 2,000 |
Jun 12, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8389 | 16,100 |
Jun 9, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8093 | 1,000 |
Jun 8, 2023 | 2.8200 | 2.9100 | 2.8200 | 2.9100 | 2.8684 | 2,900 |
Jun 7, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8487 | 6,200 |
Jun 6, 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8881 | 500 |
Jun 2, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9177 | - |
Jun 1, 2023 | 2.8200 | 2.9600 | 2.8200 | 2.9600 | 2.9177 | 4,100 |
May 31, 2023 | 2.8400 | 2.9200 | 2.8300 | 2.9200 | 2.8783 | 3,200 |
May 30, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8783 | - |
May 29, 2023 | 2.9500 | 2.9500 | 2.8300 | 2.9200 | 2.8783 | 500 |
May 26, 2023 | 2.9500 | 2.9500 | 2.8300 | 2.9300 | 2.8881 | 36,900 |
May 25, 2023 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | 2.9473 | 2,100 |
May 24, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9473 | 1,000 |
May 23, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9473 | - |
May 22, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9473 | - |
May 19, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9473 | - |
May 18, 2023 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9473 | 9,200 |
May 17, 2023 | 2.9900 | 3.0000 | 2.9000 | 3.0000 | 2.9571 | 19,500 |
May 16, 2023 | 2.9200 | 2.9900 | 2.9000 | 2.9900 | 2.9473 | 3,800 |
May 15, 2023 | 2.8800 | 2.9800 | 2.8800 | 2.9800 | 2.9374 | 17,200 |
May 12, 2023 | 2.9100 | 2.9500 | 2.8900 | 2.9500 | 2.9079 | 33,700 |
May 11, 2023 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | 2.9079 | 9,100 |
May 10, 2023 | 2.9300 | 2.9700 | 2.9100 | 2.9700 | 2.9276 | 6,400 |
May 9, 2023 | 2.9500 | 3.0200 | 2.9300 | 3.0200 | 2.9769 | 3,000 |
May 8, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9966 | - |
May 5, 2023 | 2.9500 | 3.0400 | 2.9100 | 3.0400 | 2.9966 | 1,100 |
May 3, 2023 | 2.9500 | 3.0800 | 2.9100 | 2.9100 | 2.8684 | 7,600 |
May 2, 2023 | 2.9100 | 3.0800 | 2.9100 | 3.0800 | 3.0360 | 13,600 |
Apr 28, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9374 | 100 |
Apr 27, 2023 | 2.8900 | 2.9600 | 2.8900 | 2.9600 | 2.9177 | 2,000 |
Apr 26, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9177 | - |