Kuala Lumpur - Delayed Quote • MYR
Yoong Onn Corporation Berhad (5159.KL)
As of 12:16 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 19, 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 258,400 |
| Apr 18, 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 377,400 |
| Apr 17, 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2200 | 2.2200 | 124,500 |
| Apr 16, 2024 | 2.2300 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 395,800 |
| Apr 15, 2024 | 2.3100 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 225,200 |
| Apr 12, 2024 | 2.2600 | 2.3100 | 2.2300 | 2.3000 | 2.3000 | 252,800 |
| Apr 9, 2024 | 2.2600 | 2.3100 | 2.2100 | 2.2600 | 2.2600 | 481,100 |
| Apr 8, 2024 | 2.2000 | 2.3500 | 2.1900 | 2.2600 | 2.2600 | 956,100 |
| Apr 5, 2024 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 464,900 |
| Apr 4, 2024 | 2.1000 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 2,590,500 |
| Apr 3, 2024 | 1.9100 | 2.0500 | 1.8900 | 1.9100 | 1.9100 | 419,500 |
| Apr 2, 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9800 | 1.9800 | 119,300 |
| Apr 1, 2024 | 1.8800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 473,500 |
| Mar 29, 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 52,600 |
| Mar 27, 2024 | 1.9400 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 126,700 |
| Mar 26, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 124,300 |
| Mar 25, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 4,000 |
| Mar 22, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Mar 21, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 3,000 |
| Mar 20, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 36,000 |
| Mar 19, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 7,900 |
| Mar 18, 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 6,000 |
| Mar 15, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 34,000 |
| Mar 14, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 6,000 |
| Mar 13, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 16,400 |
| Mar 12, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 42,500 |
| Mar 11, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 14,000 |
| Mar 8, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 27,200 |
| Mar 7, 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 21,900 |
| Mar 6, 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 44,000 |
| Mar 5, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Mar 4, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 26,500 |
| Mar 1, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 15,500 |
| Feb 29, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 32,700 |
| Feb 28, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 284,200 |
| Feb 27, 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 110,800 |
| Feb 26, 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 8,300 |
| Feb 23, 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 5,200 |
| Feb 22, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 21,700 |
| Feb 21, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 98,800 |
| Feb 20, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 19,900 |
| Feb 19, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Feb 16, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 97,900 |
| Feb 15, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 102,900 |
| Feb 14, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 45,500 |
| Feb 13, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Feb 9, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 25,000 |
| Feb 8, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 31,400 |
| Feb 7, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 14,000 |
| Feb 6, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 123,800 |
| Feb 5, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 194,300 |
| Feb 2, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 161,700 |
| Jan 31, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 313,200 |
| Jan 30, 2024 | 1.6900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 539,800 |
| Jan 29, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 176,500 |
| Jan 26, 2024 | 1.5900 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 2,745,800 |
| Jan 24, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 992,200 |
| Jan 23, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 18,000 |
| Jan 22, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 13,000 |
| Jan 19, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 49,000 |
| Jan 18, 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 49,800 |
| Jan 17, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 25,000 |
| Jan 16, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 16,900 |
| Jan 15, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 78,800 |
| Jan 12, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 55,000 |
| Jan 11, 2024 | 1.6100 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 78,600 |
| Jan 10, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 7,000 |
| Jan 9, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 34,900 |
| Jan 8, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 316,000 |
| Jan 5, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 32,900 |
| Jan 4, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 93,400 |
| Jan 3, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 20,000 |
| Jan 2, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 24,400 |
| Dec 29, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 3,300 |
| Dec 28, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 37,000 |
| Dec 27, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 4,500 |
| Dec 26, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 40,900 |
| Dec 22, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Dec 21, 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 8,600 |
| Dec 20, 2023 | 0.0400 Dividend | |||||
| Dec 20, 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 40,000 |
| Dec 19, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6600 | 5,700 |
| Dec 18, 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6600 | 68,400 |
| Dec 15, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6698 | 10,000 |
| Dec 14, 2023 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.6991 | 38,000 |
| Dec 13, 2023 | 1.6900 | 1.7400 | 1.6800 | 1.7400 | 1.6991 | 320,200 |
| Dec 12, 2023 | 1.6200 | 1.7000 | 1.6100 | 1.7000 | 1.6600 | 292,300 |
| Dec 11, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5819 | 21,900 |
| Dec 8, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.5819 | 30,100 |
| Dec 7, 2023 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.5916 | 39,000 |
| Dec 6, 2023 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.5721 | 24,800 |
| Dec 5, 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.5916 | 69,200 |
| Dec 4, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6200 | 1.5819 | 62,500 |
| Dec 1, 2023 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.5819 | 16,100 |
| Nov 30, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.5624 | 44,100 |
| Nov 29, 2023 | 1.6300 | 1.6300 | 1.5900 | 1.6100 | 1.5721 | 184,100 |
| Nov 28, 2023 | 1.6300 | 1.6400 | 1.6100 | 1.6400 | 1.6014 | 138,300 |
| Nov 27, 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.5916 | 66,800 |
| Nov 24, 2023 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6014 | 366,300 |
| Nov 23, 2023 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.6991 | 82,700 |
| Nov 22, 2023 | 1.7100 | 1.7500 | 1.6800 | 1.7200 | 1.6795 | 149,200 |
| Nov 21, 2023 | 1.7300 | 1.7500 | 1.7000 | 1.7000 | 1.6600 | 68,700 |
| Nov 20, 2023 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.6893 | 76,100 |
| Nov 17, 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | 1.6600 | 166,500 |
| Nov 16, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.6893 | 262,100 |
| Nov 15, 2023 | 1.7800 | 1.7800 | 1.7100 | 1.7800 | 1.7381 | 364,900 |
| Nov 14, 2023 | 1.8200 | 1.8300 | 1.7400 | 1.7800 | 1.7381 | 176,800 |
| Nov 10, 2023 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8065 | 66,500 |
| Nov 9, 2023 | 1.8800 | 1.8800 | 1.8100 | 1.8700 | 1.8260 | 222,800 |
| Nov 8, 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8800 | 1.8358 | 257,100 |
| Nov 7, 2023 | 1.7700 | 1.8800 | 1.7700 | 1.8800 | 1.8358 | 918,800 |
| Nov 6, 2023 | 1.6800 | 1.8400 | 1.6800 | 1.7700 | 1.7284 | 1,301,000 |
| Nov 3, 2023 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.6600 | 971,900 |
| Nov 2, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5428 | 14,900 |
| Nov 1, 2023 | 1.5500 | 1.5800 | 1.5400 | 1.5800 | 1.5428 | 49,000 |
| Oct 31, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5135 | 5,000 |
| Oct 30, 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5135 | 13,800 |
| Oct 27, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5135 | 8,000 |
| Oct 26, 2023 | 1.5600 | 1.5600 | 1.5200 | 1.5400 | 1.5038 | 42,700 |
| Oct 25, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4745 | 3,100 |
| Oct 24, 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.4745 | 34,000 |
| Oct 23, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4549 | 16,400 |
| Oct 20, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.4647 | 31,000 |
| Oct 19, 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.4940 | 46,000 |
| Oct 18, 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5600 | 1.5233 | 25,200 |
| Oct 17, 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5135 | 51,900 |
| Oct 16, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4647 | 5,000 |
| Oct 13, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4647 | 6,000 |
| Oct 12, 2023 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4549 | 62,000 |
| Oct 11, 2023 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4549 | 20,700 |
| Oct 10, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4842 | 30,000 |
| Oct 9, 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5400 | 1.5038 | 23,000 |
| Oct 6, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5038 | 300 |
| Oct 5, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4549 | - |
| Oct 4, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4549 | 10,300 |
| Oct 3, 2023 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.4647 | 110,400 |
| Oct 2, 2023 | 1.5200 | 1.5400 | 1.4500 | 1.5000 | 1.4647 | 125,500 |
| Sep 29, 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5200 | 1.4842 | 69,400 |
| Sep 27, 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.4940 | 25,100 |
| Sep 26, 2023 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5038 | 89,900 |
| Sep 25, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5135 | 56,800 |
| Sep 22, 2023 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5428 | 78,800 |
| Sep 21, 2023 | 1.5700 | 1.6900 | 1.5700 | 1.6100 | 1.5721 | 345,400 |
| Sep 20, 2023 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5135 | 32,100 |
| Sep 19, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4940 | 17,000 |
| Sep 18, 2023 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5331 | 41,000 |
| Sep 15, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5233 | - |
| Sep 14, 2023 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5233 | 2,000 |
| Sep 13, 2023 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5331 | 76,900 |
| Sep 12, 2023 | 1.5700 | 1.5800 | 1.5300 | 1.5300 | 1.4940 | 88,900 |
| Sep 11, 2023 | 1.5800 | 1.5800 | 1.5300 | 1.5700 | 1.5331 | 80,100 |
| Sep 8, 2023 | 1.4700 | 1.5700 | 1.4700 | 1.5700 | 1.5331 | 236,600 |
| Sep 7, 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4354 | 67,300 |
| Sep 6, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4159 | 63,300 |
| Sep 5, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3866 | 6,100 |
| Sep 4, 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3671 | 29,900 |
| Sep 1, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3573 | 32,900 |
| Aug 30, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | 4,000 |
| Aug 29, 2023 | 1.3700 | 1.4100 | 1.3500 | 1.4100 | 1.3768 | 102,200 |
| Aug 28, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3573 | 39,500 |
| Aug 25, 2023 | 1.4100 | 1.4200 | 1.3800 | 1.4100 | 1.3768 | 86,600 |
| Aug 24, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | 2,000 |
| Aug 23, 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.3768 | 10,800 |
| Aug 22, 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.3671 | 66,900 |
| Aug 21, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | 5,500 |
| Aug 18, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | 1,500 |
| Aug 17, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3671 | 10,900 |
| Aug 16, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3573 | - |
| Aug 15, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3573 | 15,000 |
| Aug 14, 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.3866 | 22,000 |
| Aug 11, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3866 | 4,500 |
| Aug 10, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | - |
| Aug 9, 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3671 | 10,500 |
| Aug 8, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3964 | 2,300 |
| Aug 7, 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.3964 | 32,400 |
| Aug 4, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4061 | 75,100 |
| Aug 3, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3378 | 10,000 |
| Aug 2, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3573 | - |
| Aug 1, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3573 | 9,000 |
| Jul 31, 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3280 | 22,800 |
| Jul 28, 2023 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.3671 | 92,800 |
| Jul 27, 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3475 | 25,000 |
| Jul 26, 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3280 | 8,000 |
| Jul 25, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3280 | 15,900 |
| Jul 24, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3182 | 12,000 |
| Jul 21, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3280 | - |
| Jul 20, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3280 | 11,000 |
| Jul 18, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3280 | 44,000 |
| Jul 17, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3280 | 12,500 |
| Jul 14, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3800 | 1.3475 | 8,700 |
| Jul 13, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2987 | 3,000 |
| Jul 12, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3378 | 18,000 |
| Jul 11, 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.2889 | 16,800 |
| Jul 10, 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2889 | 10,000 |
| Jul 7, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3200 | 1.2889 | 21,600 |
| Jul 6, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3475 | 2,000 |
| Jul 5, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | 1.2889 | 3,000 |
| Jul 4, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3378 | 3,000 |
| Jul 3, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2792 | 192,000 |
| Jun 30, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2987 | 19,000 |
| Jun 28, 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3182 | 47,500 |
| Jun 27, 2023 | 0.0350 Dividend | |||||
| Jun 27, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3280 | 1,000 |
| Jun 26, 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.3817 | 10,500 |
| Jun 23, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.3817 | 53,000 |
| Jun 22, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3626 | 3,000 |
| Jun 21, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3626 | - |
| Jun 20, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.3626 | 200,600 |
| Jun 19, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | - |
| Jun 16, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | - |
| Jun 15, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | 17,900 |
| Jun 14, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | - |
| Jun 13, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | 10,400 |
| Jun 12, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3531 | 400 |
| Jun 9, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3531 | 400 |
| Jun 8, 2023 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.3531 | 15,600 |
| Jun 7, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2769 | 28,300 |
| Jun 6, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2769 | 8,000 |
| Jun 2, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3150 | 1,500 |
| Jun 1, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3150 | 6,900 |
| May 31, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3531 | 14,500 |
| May 30, 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3531 | 71,300 |
| May 29, 2023 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.3531 | 69,600 |
| May 26, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.3436 | 139,200 |
| May 25, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | - |
| May 24, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | 5,000 |
| May 23, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2197 | 2,000 |
| May 22, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2197 | - |
| May 19, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2197 | - |
| May 18, 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2197 | 14,000 |
| May 17, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2102 | - |
| May 16, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2102 | 43,500 |
| May 15, 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2292 | 8,000 |
| May 12, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2578 | - |
| May 11, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2578 | 6,900 |
| May 10, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2578 | 10,000 |
| May 9, 2023 | 1.3400 | 1.3400 | 1.2600 | 1.3000 | 1.2388 | 246,200 |
| May 8, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2769 | 38,000 |
| May 5, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.2769 | 26,500 |
| May 3, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2674 | 10,000 |
| May 2, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.2674 | 43,500 |
| Apr 28, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3245 | 22,000 |
| Apr 27, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2674 | - |
| Apr 26, 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.2674 | 46,200 |
| Apr 25, 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.2864 | 8,000 |
| Apr 20, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | 8,900 |
| Apr 19, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2864 | 5,000 |