Kuala Lumpur - Delayed Quote • MYR
TASCO Berhad (5140.KL)
At close: 4:42 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 25, 2024 | 0.8300 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | 44,900 |
Apr 24, 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 23,200 |
Apr 23, 2024 | 0.8250 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 222,100 |
Apr 22, 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 220,300 |
Apr 19, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 523,200 |
Apr 18, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 136,600 |
Apr 17, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 220,700 |
Apr 16, 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 501,700 |
Apr 15, 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8150 | 0.8150 | 338,200 |
Apr 12, 2024 | 0.8300 | 0.8350 | 0.8250 | 0.8250 | 0.8250 | 626,100 |
Apr 9, 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 156,900 |
Apr 8, 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 293,500 |
Apr 5, 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 113,500 |
Apr 4, 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 1,380,400 |
Apr 3, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 242,400 |
Apr 2, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 453,600 |
Apr 1, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 160,600 |
Mar 29, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 109,200 |
Mar 27, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 107,500 |
Mar 26, 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 80,900 |
Mar 25, 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 69,600 |
Mar 22, 2024 | 0.8150 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 412,600 |
Mar 21, 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 126,000 |
Mar 20, 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 278,400 |
Mar 19, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 452,000 |
Mar 18, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 450,200 |
Mar 15, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 288,900 |
Mar 14, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 33,200 |
Mar 13, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 348,700 |
Mar 12, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 229,600 |
Mar 11, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 104,800 |
Mar 8, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 32,400 |
Mar 7, 2024 | 0.8150 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 205,700 |
Mar 6, 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 591,000 |
Mar 5, 2024 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | 197,000 |
Mar 4, 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 463,500 |
Mar 1, 2024 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | 186,100 |
Feb 29, 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 402,600 |
Feb 28, 2024 | 0.8300 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | 168,200 |
Feb 27, 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 313,800 |
Feb 26, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 199,700 |
Feb 23, 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8400 | 0.8400 | 272,600 |
Feb 22, 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 414,500 |
Feb 21, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 331,900 |
Feb 20, 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8400 | 0.8400 | 183,000 |
Feb 19, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 575,300 |
Feb 16, 2024 | 0.8200 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 439,200 |
Feb 15, 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 256,200 |
Feb 14, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 697,300 |
Feb 13, 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 197,500 |
Feb 9, 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 93,700 |
Feb 8, 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 104,400 |
Feb 7, 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 172,200 |
Feb 6, 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 206,100 |
Feb 5, 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 432,300 |
Feb 2, 2024 | 0.8250 | 0.8250 | 0.8050 | 0.8100 | 0.8100 | 732,300 |
Jan 31, 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 414,000 |
Jan 30, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8250 | 0.8250 | 2,559,200 |
Jan 29, 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8700 | 0.8700 | 492,600 |
Jan 26, 2024 | 0.8700 | 0.8800 | 0.8550 | 0.8700 | 0.8700 | 1,766,700 |
Jan 24, 2024 | 0.8200 | 0.8750 | 0.8200 | 0.8700 | 0.8700 | 3,035,600 |
Jan 23, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 306,300 |
Jan 22, 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 275,100 |
Jan 19, 2024 | 0.8050 | 0.8150 | 0.7950 | 0.8100 | 0.8100 | 507,200 |
Jan 18, 2024 | 0.7950 | 0.8150 | 0.7950 | 0.8150 | 0.8150 | 1,590,600 |
Jan 17, 2024 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | 617,300 |
Jan 16, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 1,837,200 |
Jan 15, 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 433,600 |
Jan 12, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 544,600 |
Jan 11, 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 288,300 |
Jan 10, 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 811,200 |
Jan 9, 2024 | 0.8350 | 0.8350 | 0.8100 | 0.8100 | 0.8100 | 588,500 |
Jan 8, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 1,425,500 |
Jan 5, 2024 | 0.8050 | 0.8350 | 0.8050 | 0.8100 | 0.8100 | 3,299,600 |
Jan 4, 2024 | 0.7750 | 0.8050 | 0.7750 | 0.7950 | 0.7950 | 1,290,500 |
Jan 3, 2024 | 0.7650 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 578,200 |
Jan 2, 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7650 | 0.7650 | 421,400 |
Dec 29, 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7650 | 0.7650 | 270,800 |
Dec 28, 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | 268,500 |
Dec 27, 2023 | 0.7650 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 197,000 |
Dec 26, 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 252,500 |
Dec 22, 2023 | 0.7750 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 496,900 |
Dec 21, 2023 | 0.7700 | 0.7800 | 0.7650 | 0.7650 | 0.7650 | 578,000 |
Dec 20, 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 434,000 |
Dec 19, 2023 | 0.7650 | 0.7850 | 0.7650 | 0.7700 | 0.7700 | 569,000 |
Dec 18, 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 60,000 |
Dec 15, 2023 | 0.7900 | 0.7900 | 0.7650 | 0.7650 | 0.7650 | 563,900 |
Dec 14, 2023 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 206,200 |
Dec 13, 2023 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 144,500 |
Dec 12, 2023 | 0.7800 | 0.7800 | 0.7650 | 0.7650 | 0.7650 | 457,900 |
Dec 11, 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7750 | 0.7750 | 95,600 |
Dec 8, 2023 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 243,700 |
Dec 7, 2023 | 0.7900 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 210,200 |
Dec 6, 2023 | 0.7900 | 0.7950 | 0.7800 | 0.7850 | 0.7850 | 152,500 |
Dec 5, 2023 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 79,000 |
Dec 4, 2023 | 0.7950 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 43,900 |
Dec 1, 2023 | 0.7900 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 34,300 |
Nov 30, 2023 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 131,300 |
Nov 29, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 122,000 |
Nov 28, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 28,100 |
Nov 27, 2023 | 0.7950 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 111,400 |
Nov 24, 2023 | 0.8000 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 653,700 |
Nov 23, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 47,300 |
Nov 22, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 375,400 |
Nov 21, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 71,300 |
Nov 20, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 177,500 |
Nov 17, 2023 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 253,300 |
Nov 16, 2023 | 0.8100 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 424,900 |
Nov 15, 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 60,200 |
Nov 14, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 52,000 |
Nov 10, 2023 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 132,700 |
Nov 9, 2023 | 0.8100 | 0.8250 | 0.8100 | 0.8150 | 0.8150 | 175,100 |
Nov 8, 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 61,900 |
Nov 7, 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 96,300 |
Nov 6, 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 84,700 |
Nov 3, 2023 | 0.7950 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 154,900 |
Nov 2, 2023 | 0.8050 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | 226,500 |
Nov 1, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 194,400 |
Oct 31, 2023 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 125,900 |
Oct 30, 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 20,500 |
Oct 27, 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 18,700 |
Oct 26, 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 30,900 |
Oct 25, 2023 | 0.8050 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 313,300 |
Oct 24, 2023 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 102,800 |
Oct 23, 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 266,500 |
Oct 20, 2023 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 104,900 |
Oct 19, 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 18,300 |
Oct 18, 2023 | 0.8250 | 0.8250 | 0.8050 | 0.8050 | 0.8050 | 193,000 |
Oct 17, 2023 | 0.8100 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 345,300 |
Oct 16, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 43,500 |
Oct 13, 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 162,600 |
Oct 12, 2023 | 0.8000 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 338,400 |
Oct 11, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 170,000 |
Oct 10, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 75,000 |
Oct 9, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | 142,900 |
Oct 6, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 270,000 |
Oct 5, 2023 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 626,900 |
Oct 4, 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 396,100 |
Oct 3, 2023 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 157,300 |
Oct 2, 2023 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 236,400 |
Sep 29, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 53,100 |
Sep 27, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 157,300 |
Sep 26, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 64,700 |
Sep 25, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 129,100 |
Sep 22, 2023 | 0.7950 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 206,300 |
Sep 21, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 199,400 |
Sep 20, 2023 | 0.7950 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 1,216,500 |
Sep 19, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 85,400 |
Sep 18, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 52,100 |
Sep 15, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 1,068,500 |
Sep 14, 2023 | 0.7950 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 58,000 |
Sep 13, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 99,500 |
Sep 12, 2023 | 0.7950 | 0.8150 | 0.7950 | 0.7950 | 0.7950 | 102,900 |
Sep 11, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 142,000 |
Sep 8, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 226,400 |
Sep 7, 2023 | 0.8000 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 217,600 |
Sep 6, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 24,300 |
Sep 5, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 488,800 |
Sep 4, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | 743,400 |
Sep 1, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 625,100 |
Aug 30, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 220,200 |
Aug 29, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 712,800 |
Aug 28, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 1,300,200 |
Aug 25, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 205,600 |
Aug 24, 2023 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 309,700 |
Aug 23, 2023 | 0.8050 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 161,700 |
Aug 22, 2023 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 89,900 |
Aug 21, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 167,700 |
Aug 18, 2023 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 121,100 |
Aug 17, 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 163,200 |
Aug 16, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 241,300 |
Aug 15, 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 62,400 |
Aug 14, 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 43,300 |
Aug 11, 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 185,000 |
Aug 10, 2023 | 0.8050 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 5,906,200 |
Aug 9, 2023 | 0.8100 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 147,400 |
Aug 8, 2023 | 0.8050 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 190,100 |
Aug 7, 2023 | 0.8050 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 178,400 |
Aug 4, 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 207,500 |
Aug 3, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | 92,700 |
Aug 2, 2023 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 724,800 |
Aug 1, 2023 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 2,847,400 |
Jul 31, 2023 | 0.8200 | 0.8250 | 0.8000 | 0.8000 | 0.8000 | 1,715,700 |
Jul 28, 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 493,500 |
Jul 27, 2023 | 0.8250 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 1,134,500 |
Jul 26, 2023 | 0.8400 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 91,000 |
Jul 25, 2023 | 0.8350 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 104,600 |
Jul 24, 2023 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 68,600 |
Jul 21, 2023 | 0.8450 | 0.8500 | 0.8300 | 0.8350 | 0.8350 | 228,000 |
Jul 20, 2023 | 0.8350 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 198,000 |
Jul 18, 2023 | 0.8450 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 112,500 |
Jul 17, 2023 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 81,500 |
Jul 14, 2023 | 0.8400 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 623,500 |
Jul 13, 2023 | 0.8150 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 121,900 |
Jul 12, 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 311,700 |
Jul 11, 2023 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 93,000 |
Jul 10, 2023 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 172,600 |
Jul 7, 2023 | 0.8250 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 151,700 |
Jul 6, 2023 | 0.8300 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 93,000 |
Jul 5, 2023 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | 320,500 |
Jul 4, 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 128,600 |
Jul 3, 2023 | 0.8250 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 93,500 |
Jun 30, 2023 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 33,200 |
Jun 28, 2023 | 0.8350 | 0.8350 | 0.8250 | 0.8350 | 0.8350 | 184,200 |
Jun 27, 2023 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 56,600 |
Jun 26, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 105,000 |
Jun 23, 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 276,800 |
Jun 22, 2023 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 112,800 |
Jun 21, 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 67,700 |
Jun 20, 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 130,400 |
Jun 19, 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 98,400 |
Jun 16, 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 86,400 |
Jun 15, 2023 | 0.8450 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 44,100 |
Jun 14, 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 114,600 |
Jun 13, 2023 | 0.8400 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 97,900 |
Jun 12, 2023 | 0.8350 | 0.8600 | 0.8350 | 0.8450 | 0.8450 | 69,700 |
Jun 9, 2023 | 0.8300 | 0.8350 | 0.8250 | 0.8350 | 0.8350 | 140,500 |
Jun 8, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 283,000 |
Jun 7, 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 146,100 |
Jun 6, 2023 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 73,100 |
Jun 2, 2023 | 0.8550 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 116,900 |
Jun 1, 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 160,200 |
May 31, 2023 | 0.8400 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 257,400 |
May 30, 2023 | 0.8400 | 0.8400 | 0.8350 | 0.8400 | 0.8400 | 288,200 |
May 29, 2023 | 0.8600 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 214,400 |
May 26, 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 458,500 |
May 25, 2023 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 401,400 |
May 24, 2023 | 0.8600 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 183,200 |
May 23, 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 455,300 |
May 22, 2023 | 0.8650 | 0.8650 | 0.8450 | 0.8450 | 0.8450 | 326,700 |
May 19, 2023 | 0.8800 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 60,800 |
May 18, 2023 | 0.8700 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 143,800 |
May 17, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 52,000 |
May 16, 2023 | 0.8700 | 0.8850 | 0.8700 | 0.8850 | 0.8850 | 178,600 |
May 15, 2023 | 0.0350 Dividend | |||||
May 15, 2023 | 0.8750 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 154,100 |
May 12, 2023 | 0.8950 | 0.9000 | 0.8950 | 0.8950 | 0.8600 | 240,700 |
May 11, 2023 | 0.9000 | 0.9050 | 0.8950 | 0.8950 | 0.8600 | 263,100 |
May 10, 2023 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.8648 | 288,400 |
May 9, 2023 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.8648 | 166,600 |
May 8, 2023 | 0.8950 | 0.9000 | 0.8950 | 0.8950 | 0.8600 | 215,100 |
May 5, 2023 | 0.8950 | 0.9050 | 0.8950 | 0.8950 | 0.8600 | 249,800 |
May 3, 2023 | 0.8950 | 0.9000 | 0.8950 | 0.8950 | 0.8600 | 160,300 |
May 2, 2023 | 0.8950 | 0.9050 | 0.8950 | 0.8950 | 0.8600 | 548,200 |
Apr 28, 2023 | 0.9150 | 0.9350 | 0.8950 | 0.8950 | 0.8600 | 1,384,000 |
Apr 27, 2023 | 0.8900 | 0.9100 | 0.8850 | 0.9000 | 0.8648 | 495,400 |
Apr 26, 2023 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8552 | 184,900 |
Apr 25, 2023 | 0.9200 | 0.9250 | 0.8950 | 0.8950 | 0.8600 | 704,900 |