Kuala Lumpur - Delayed Quote • MYR
VSTECS Berhad (5162.KL)
At close: April 24 at 4:52 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 24, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 462,700 |
| Apr 23, 2024 | 0.0410 Dividend | |||||
| Apr 23, 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 429,300 |
| Apr 22, 2024 | 2.4500 | 2.5400 | 2.4400 | 2.5400 | 2.4990 | 605,500 |
| Apr 19, 2024 | 2.5000 | 2.5500 | 2.4000 | 2.4600 | 2.4203 | 941,400 |
| Apr 18, 2024 | 2.5600 | 2.5700 | 2.4600 | 2.5000 | 2.4596 | 571,900 |
| Apr 17, 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5600 | 2.5187 | 1,018,200 |
| Apr 16, 2024 | 2.5200 | 2.5600 | 2.4000 | 2.4200 | 2.3809 | 2,141,100 |
| Apr 15, 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5700 | 2.5285 | 1,761,400 |
| Apr 12, 2024 | 2.7000 | 2.7800 | 2.6800 | 2.7300 | 2.6859 | 1,648,600 |
| Apr 9, 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6900 | 2.6466 | 556,000 |
| Apr 8, 2024 | 2.6600 | 2.7400 | 2.6500 | 2.6700 | 2.6269 | 1,163,600 |
| Apr 5, 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6600 | 2.6171 | 1,328,600 |
| Apr 4, 2024 | 2.7000 | 2.7100 | 2.6300 | 2.7000 | 2.6564 | 820,100 |
| Apr 3, 2024 | 2.6100 | 2.7400 | 2.6000 | 2.7000 | 2.6564 | 1,297,000 |
| Apr 2, 2024 | 2.6300 | 2.6700 | 2.5900 | 2.6100 | 2.5679 | 927,300 |
| Apr 1, 2024 | 2.5400 | 2.6700 | 2.5000 | 2.6300 | 2.5875 | 1,492,800 |
| Mar 29, 2024 | 2.4500 | 2.6000 | 2.4500 | 2.5400 | 2.4990 | 1,472,200 |
| Mar 27, 2024 | 2.5800 | 2.7000 | 2.4500 | 2.4500 | 2.4105 | 2,948,400 |
| Mar 26, 2024 | 2.3700 | 2.5600 | 2.3600 | 2.5600 | 2.5187 | 1,910,300 |
| Mar 25, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3700 | 2.3317 | 942,400 |
| Mar 22, 2024 | 2.3800 | 2.4400 | 2.3000 | 2.3800 | 2.3416 | 1,514,800 |
| Mar 21, 2024 | 2.2000 | 2.4000 | 2.2000 | 2.3700 | 2.3317 | 3,207,100 |
| Mar 20, 2024 | 2.0600 | 2.2000 | 2.0600 | 2.2000 | 2.1645 | 1,847,500 |
| Mar 19, 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0400 | 2.0071 | 522,400 |
| Mar 18, 2024 | 1.9600 | 2.0600 | 1.9500 | 2.0600 | 2.0267 | 1,032,100 |
| Mar 15, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9185 | 634,700 |
| Mar 14, 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9700 | 1.9382 | 610,500 |
| Mar 13, 2024 | 1.9800 | 1.9900 | 1.9400 | 1.9800 | 1.9480 | 747,700 |
| Mar 12, 2024 | 1.8700 | 2.0000 | 1.8600 | 1.9700 | 1.9382 | 2,050,400 |
| Mar 11, 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8700 | 1.8398 | 509,200 |
| Mar 8, 2024 | 1.8300 | 1.9200 | 1.8300 | 1.9000 | 1.8693 | 1,822,800 |
| Mar 7, 2024 | 1.7600 | 1.8300 | 1.7300 | 1.8300 | 1.8005 | 1,081,300 |
| Mar 6, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7600 | 1.7316 | 387,700 |
| Mar 5, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7700 | 1.7414 | 471,600 |
| Mar 4, 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7900 | 1.7611 | 1,489,600 |
| Mar 1, 2024 | 1.6300 | 1.7000 | 1.6200 | 1.6500 | 1.6234 | 1,061,600 |
| Feb 29, 2024 | 1.6100 | 1.6500 | 1.5600 | 1.6400 | 1.6135 | 752,700 |
| Feb 28, 2024 | 1.5500 | 1.6300 | 1.5400 | 1.6100 | 1.5840 | 2,237,100 |
| Feb 27, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.4758 | 141,200 |
| Feb 26, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.4758 | 223,500 |
| Feb 23, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.4758 | 189,800 |
| Feb 22, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.4856 | 132,000 |
| Feb 21, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5053 | 252,400 |
| Feb 20, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | 1.5053 | 1,011,200 |
| Feb 19, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4659 | 141,700 |
| Feb 16, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4463 | 121,700 |
| Feb 15, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4561 | 98,100 |
| Feb 14, 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4463 | 67,700 |
| Feb 13, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4561 | 64,700 |
| Feb 9, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4561 | 94,600 |
| Feb 8, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4659 | 340,300 |
| Feb 7, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4561 | 194,100 |
| Feb 6, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4364 | 323,200 |
| Feb 5, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4700 | 1.4463 | 329,700 |
| Feb 2, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4561 | 370,400 |
| Jan 31, 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4659 | 503,800 |
| Jan 30, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4364 | 1,443,700 |
| Jan 29, 2024 | 1.4400 | 1.4700 | 1.4200 | 1.4400 | 1.4168 | 488,900 |
| Jan 26, 2024 | 1.3500 | 1.4600 | 1.3500 | 1.4400 | 1.4168 | 2,193,600 |
| Jan 24, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3380 | 227,700 |
| Jan 23, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3282 | 108,900 |
| Jan 22, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3380 | 251,600 |
| Jan 19, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3380 | 239,700 |
| Jan 18, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3380 | 155,400 |
| Jan 17, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3282 | 150,500 |
| Jan 16, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3282 | 256,000 |
| Jan 15, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3184 | 166,900 |
| Jan 12, 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3085 | 91,300 |
| Jan 11, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3085 | 36,300 |
| Jan 10, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3085 | 35,100 |
| Jan 9, 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3085 | 30,500 |
| Jan 8, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3085 | 98,400 |
| Jan 5, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3085 | 220,500 |
| Jan 4, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2987 | 85,000 |
| Jan 3, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3300 | 1.3085 | 396,300 |
| Jan 2, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3085 | 75,700 |
| Dec 29, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2987 | 60,100 |
| Dec 28, 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.2889 | 28,200 |
| Dec 27, 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.2987 | 33,100 |
| Dec 26, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2889 | 15,100 |
| Dec 22, 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.2790 | 33,500 |
| Dec 21, 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2692 | 109,100 |
| Dec 20, 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2790 | 39,300 |
| Dec 19, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2790 | 62,500 |
| Dec 18, 2023 | 0.0250 Dividend | |||||
| Dec 18, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2790 | 310,600 |
| Dec 15, 2023 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.2741 | 542,300 |
| Dec 14, 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.2837 | 338,500 |
| Dec 13, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.2837 | 81,000 |
| Dec 12, 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.2837 | 12,000 |
| Dec 11, 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.2644 | 768,600 |
| Dec 8, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2741 | 271,400 |
| Dec 7, 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.2934 | 381,800 |
| Dec 6, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 59,100 |
| Dec 5, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.2741 | 205,300 |
| Dec 4, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2741 | 82,200 |
| Dec 1, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 44,500 |
| Nov 30, 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.2934 | 23,500 |
| Nov 29, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.2934 | 38,800 |
| Nov 28, 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.2934 | 141,500 |
| Nov 27, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2741 | 101,200 |
| Nov 24, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3127 | 2,000 |
| Nov 23, 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3031 | 280,900 |
| Nov 22, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2934 | 37,200 |
| Nov 21, 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3031 | 38,000 |
| Nov 20, 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.2934 | 29,200 |
| Nov 17, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.2934 | 58,000 |
| Nov 16, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.2837 | 162,600 |
| Nov 15, 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3031 | 209,300 |
| Nov 14, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3031 | 77,700 |
| Nov 10, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3127 | 2,000 |
| Nov 9, 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3031 | 311,500 |
| Nov 8, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 657,300 |
| Nov 7, 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3224 | 121,800 |
| Nov 6, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2934 | 17,700 |
| Nov 3, 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3031 | 929,000 |
| Nov 2, 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.2741 | 1,130,900 |
| Nov 1, 2023 | 1.3100 | 1.3100 | 1.2900 | 1.3100 | 1.2644 | 91,600 |
| Oct 31, 2023 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | 1.2644 | 450,600 |
| Oct 30, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3200 | 1.2741 | 183,700 |
| Oct 27, 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.2644 | 22,500 |
| Oct 26, 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.2837 | 6,400 |
| Oct 25, 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.2837 | 31,500 |
| Oct 24, 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.2644 | 17,500 |
| Oct 23, 2023 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2451 | 155,000 |
| Oct 20, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.2741 | 126,200 |
| Oct 19, 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.2644 | 69,900 |
| Oct 18, 2023 | 1.3200 | 1.3300 | 1.2900 | 1.3200 | 1.2741 | 294,300 |
| Oct 17, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.2741 | 124,700 |
| Oct 16, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.2934 | 26,100 |
| Oct 13, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.2837 | 207,900 |
| Oct 12, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.2934 | 63,700 |
| Oct 11, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.2837 | 52,000 |
| Oct 10, 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2741 | 268,100 |
| Oct 9, 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.2837 | 19,900 |
| Oct 6, 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.2837 | 83,300 |
| Oct 5, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.2837 | 73,300 |
| Oct 4, 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.2837 | 139,600 |
| Oct 3, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.2934 | 94,300 |
| Oct 2, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2934 | 11,100 |
| Sep 29, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 154,600 |
| Sep 27, 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.2934 | 23,500 |
| Sep 26, 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3031 | 127,200 |
| Sep 25, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 150,100 |
| Sep 22, 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3031 | 2,000 |
| Sep 21, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3031 | 30,000 |
| Sep 20, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 219,100 |
| Sep 19, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 204,600 |
| Sep 18, 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 19,000 |
| Sep 15, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3031 | 21,500 |
| Sep 14, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 63,000 |
| Sep 13, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2934 | 11,000 |
| Sep 12, 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3031 | 53,300 |
| Sep 11, 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3031 | 63,000 |
| Sep 8, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3031 | 44,800 |
| Sep 7, 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3127 | 3,100 |
| Sep 6, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3127 | - |
| Sep 5, 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3127 | 83,000 |
| Sep 4, 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3127 | 11,800 |
| Sep 1, 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3127 | 43,000 |
| Aug 30, 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.2934 | 26,500 |
| Aug 29, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3031 | 66,000 |
| Aug 28, 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3700 | 1.3224 | 40,200 |
| Aug 25, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3600 | 1.3127 | 138,900 |
| Aug 24, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3224 | 4,000 |
| Aug 23, 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3320 | 40,600 |
| Aug 22, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3320 | 15,800 |
| Aug 21, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3320 | 5,500 |
| Aug 18, 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3320 | 82,400 |
| Aug 17, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3417 | 157,700 |
| Aug 16, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3320 | 11,800 |
| Aug 15, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3320 | 121,800 |
| Aug 14, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3320 | 35,500 |
| Aug 11, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3031 | 9,800 |
| Aug 10, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3224 | 9,800 |
| Aug 9, 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3320 | 153,900 |
| Aug 8, 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3224 | 115,200 |
| Aug 7, 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3127 | 28,800 |
| Aug 4, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 261,300 |
| Aug 3, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 16,600 |
| Aug 2, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3127 | 14,900 |
| Aug 1, 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3224 | 19,000 |
| Jul 31, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 70,000 |
| Jul 28, 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3224 | 126,500 |
| Jul 27, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3224 | 547,100 |
| Jul 26, 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3224 | 32,900 |
| Jul 25, 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3224 | 445,800 |
| Jul 24, 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.2837 | 158,000 |
| Jul 21, 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3127 | 31,100 |
| Jul 20, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 74,000 |
| Jul 18, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3127 | 63,700 |
| Jul 17, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 26,600 |
| Jul 14, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 78,900 |
| Jul 13, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3127 | 27,600 |
| Jul 12, 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3224 | 205,600 |
| Jul 11, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.2741 | 87,500 |
| Jul 10, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.2548 | 352,800 |
| Jul 7, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2258 | 1,079,800 |
| Jul 6, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2644 | 68,500 |
| Jul 5, 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.2741 | 93,600 |
| Jul 4, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.2934 | 73,000 |
| Jul 3, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.2934 | 138,500 |
| Jun 30, 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3127 | 29,200 |
| Jun 28, 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3031 | 368,100 |
| Jun 27, 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3127 | 435,800 |
| Jun 26, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3224 | 19,000 |
| Jun 23, 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3127 | 98,200 |
| Jun 22, 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3320 | 425,400 |
| Jun 21, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3513 | 121,000 |
| Jun 20, 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3513 | 21,100 |
| Jun 19, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3417 | 128,600 |
| Jun 16, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3513 | 325,300 |
| Jun 15, 2023 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3417 | 175,500 |
| Jun 14, 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3513 | 248,700 |
| Jun 13, 2023 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3513 | 217,700 |
| Jun 12, 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3224 | 13,500 |
| Jun 9, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3127 | 87,200 |
| Jun 8, 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3127 | 110,500 |
| Jun 7, 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3224 | 51,700 |
| Jun 6, 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3224 | 140,900 |
| Jun 2, 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3320 | 75,100 |
| Jun 1, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3417 | 40,500 |
| May 31, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3417 | 112,200 |
| May 30, 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3417 | 252,800 |
| May 29, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3224 | 183,900 |
| May 26, 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3127 | 38,200 |
| May 25, 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3127 | 121,500 |
| May 24, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3127 | 26,900 |
| May 23, 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3031 | 433,500 |
| May 22, 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3224 | 158,900 |
| May 19, 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3224 | 160,900 |
| May 18, 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3417 | 423,200 |
| May 17, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3320 | 706,000 |
| May 16, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3127 | 459,900 |
| May 15, 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.2741 | 114,400 |
| May 12, 2023 | 1.3100 | 1.3200 | 1.2700 | 1.3200 | 1.2741 | 87,000 |
| May 11, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2644 | 5,100 |
| May 10, 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.2644 | 103,300 |
| May 9, 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2451 | 85,000 |
| May 8, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2451 | 71,100 |
| May 5, 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2451 | 89,000 |
| May 3, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2355 | 69,100 |
| May 2, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.2548 | 35,000 |
| Apr 28, 2023 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.2644 | 77,900 |
| Apr 27, 2023 | 0.0370 Dividend | |||||
| Apr 27, 2023 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2355 | 247,200 |
| Apr 26, 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3800 | 1.2963 | 32,900 |
| Apr 25, 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3057 | 46,500 |