Kuala Lumpur - Delayed Quote • MYR
MBM Resources Berhad (5983.KL)
At close: 4:50 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 | 4.8800 | 4.8800 | 4.8300 | 4.8400 | 4.8400 | 125,300 |
| Apr 25, 2024 | 4.8700 | 4.8800 | 4.8600 | 4.8700 | 4.8700 | 47,900 |
| Apr 24, 2024 | 4.8600 | 4.9000 | 4.8500 | 4.8600 | 4.8600 | 194,100 |
| Apr 23, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.8600 | 185,000 |
| Apr 22, 2024 | 4.9000 | 4.9100 | 4.8900 | 4.9100 | 4.9100 | 156,600 |
| Apr 19, 2024 | 4.9100 | 4.9100 | 4.8000 | 4.8700 | 4.8700 | 307,500 |
| Apr 18, 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9100 | 4.9100 | 244,800 |
| Apr 17, 2024 | 4.8100 | 4.8900 | 4.7800 | 4.8600 | 4.8600 | 517,200 |
| Apr 16, 2024 | 4.8500 | 4.8500 | 4.7700 | 4.8200 | 4.8200 | 369,800 |
| Apr 15, 2024 | 4.8400 | 4.8800 | 4.7600 | 4.8700 | 4.8700 | 303,500 |
| Apr 12, 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8600 | 4.8600 | 145,200 |
| Apr 9, 2024 | 4.9300 | 4.9300 | 4.8500 | 4.9000 | 4.9000 | 133,300 |
| Apr 8, 2024 | 4.8600 | 4.9500 | 4.8500 | 4.9300 | 4.9300 | 292,900 |
| Apr 5, 2024 | 4.8700 | 4.9400 | 4.8600 | 4.8600 | 4.8600 | 171,600 |
| Apr 4, 2024 | 4.7100 | 4.9000 | 4.7100 | 4.8800 | 4.8800 | 537,900 |
| Apr 3, 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7400 | 4.7400 | 1,102,500 |
| Apr 2, 2024 | 4.6500 | 4.6500 | 4.6300 | 4.6400 | 4.6400 | 779,500 |
| Apr 1, 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 208,300 |
| Mar 29, 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 352,900 |
| Mar 27, 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 808,600 |
| Mar 26, 2024 | 4.6400 | 4.6600 | 4.6100 | 4.6400 | 4.6400 | 661,100 |
| Mar 25, 2024 | 4.5000 | 4.6500 | 4.4900 | 4.6400 | 4.6400 | 1,496,400 |
| Mar 22, 2024 | 4.4200 | 4.5100 | 4.4200 | 4.5000 | 4.5000 | 248,200 |
| Mar 21, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4100 | 4.4100 | 128,700 |
| Mar 20, 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4100 | 4.4100 | 88,900 |
| Mar 19, 2024 | 4.3400 | 4.4700 | 4.3000 | 4.4500 | 4.4500 | 327,900 |
| Mar 18, 2024 | 4.3700 | 4.4100 | 4.3400 | 4.3400 | 4.3400 | 190,500 |
| Mar 15, 2024 | 4.4000 | 4.4500 | 4.3400 | 4.4100 | 4.4100 | 295,900 |
| Mar 14, 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 327,900 |
| Mar 13, 2024 | 4.4400 | 4.4400 | 4.3800 | 4.4200 | 4.4200 | 224,700 |
| Mar 12, 2024 | 4.4600 | 4.4600 | 4.4100 | 4.4400 | 4.4400 | 105,700 |
| Mar 11, 2024 | 4.4400 | 4.4600 | 4.4100 | 4.4200 | 4.4200 | 109,500 |
| Mar 8, 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4400 | 4.4400 | 122,900 |
| Mar 7, 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 311,000 |
| Mar 6, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.3900 | 4.3900 | 209,600 |
| Mar 5, 2024 | 4.4200 | 4.4500 | 4.3400 | 4.3800 | 4.3800 | 962,900 |
| Mar 4, 2024 | 4.4700 | 4.4700 | 4.4200 | 4.4400 | 4.4400 | 315,600 |
| Mar 1, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4700 | 4.4700 | 674,500 |
| Feb 29, 2024 | 4.4900 | 4.5100 | 4.4000 | 4.5000 | 4.5000 | 860,700 |
| Feb 28, 2024 | 4.5500 | 4.5600 | 4.4600 | 4.4800 | 4.4800 | 532,200 |
| Feb 27, 2024 | 4.5400 | 4.6000 | 4.5400 | 4.5600 | 4.5600 | 272,400 |
| Feb 26, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5800 | 4.5800 | 346,600 |
| Feb 23, 2024 | 4.6000 | 4.6000 | 4.5100 | 4.5600 | 4.5600 | 503,300 |
| Feb 22, 2024 | 4.6000 | 4.6600 | 4.5900 | 4.6000 | 4.6000 | 823,700 |
| Feb 21, 2024 | 4.6000 | 4.6000 | 4.5900 | 4.6000 | 4.6000 | 761,200 |
| Feb 20, 2024 | 4.6200 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | 1,335,700 |
| Feb 19, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6500 | 4.6500 | 771,900 |
| Feb 16, 2024 | 4.6300 | 4.6600 | 4.6100 | 4.6500 | 4.6500 | 1,299,400 |
| Feb 15, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.6000 | 4.6000 | 1,176,700 |
| Feb 14, 2024 | 4.6300 | 4.6400 | 4.5700 | 4.6000 | 4.6000 | 1,493,500 |
| Feb 13, 2024 | 4.5500 | 4.6600 | 4.5500 | 4.6600 | 4.6600 | 357,400 |
| Feb 9, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | 57,300 |
| Feb 8, 2024 | 4.4600 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 112,100 |
| Feb 7, 2024 | 4.5200 | 4.5300 | 4.4600 | 4.4600 | 4.4600 | 202,500 |
| Feb 6, 2024 | 4.5800 | 4.5900 | 4.5500 | 4.5500 | 4.5500 | 152,100 |
| Feb 5, 2024 | 4.4800 | 4.6400 | 4.4800 | 4.5900 | 4.5900 | 786,400 |
| Feb 2, 2024 | 4.3900 | 4.5200 | 4.3900 | 4.4800 | 4.4800 | 650,200 |
| Jan 31, 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3600 | 4.3600 | 173,700 |
| Jan 30, 2024 | 4.3900 | 4.4200 | 4.3600 | 4.3700 | 4.3700 | 80,600 |
| Jan 29, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 172,900 |
| Jan 26, 2024 | 4.3700 | 4.4000 | 4.3400 | 4.3700 | 4.3700 | 435,000 |
| Jan 24, 2024 | 4.3300 | 4.4000 | 4.3300 | 4.3700 | 4.3700 | 119,600 |
| Jan 23, 2024 | 4.2900 | 4.4300 | 4.2900 | 4.3200 | 4.3200 | 678,100 |
| Jan 22, 2024 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.3000 | 326,600 |
| Jan 19, 2024 | 4.2900 | 4.3100 | 4.2900 | 4.3000 | 4.3000 | 533,800 |
| Jan 18, 2024 | 4.3100 | 4.3200 | 4.2900 | 4.3000 | 4.3000 | 1,078,100 |
| Jan 17, 2024 | 4.3000 | 4.3100 | 4.2900 | 4.3000 | 4.3000 | 953,300 |
| Jan 16, 2024 | 4.3000 | 4.3200 | 4.2900 | 4.3000 | 4.3000 | 719,800 |
| Jan 15, 2024 | 4.3200 | 4.3200 | 4.2900 | 4.3000 | 4.3000 | 968,700 |
| Jan 12, 2024 | 4.3100 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 781,400 |
| Jan 11, 2024 | 4.2900 | 4.3100 | 4.2900 | 4.3000 | 4.3000 | 679,000 |
| Jan 10, 2024 | 4.2900 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 738,800 |
| Jan 9, 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3000 | 4.3000 | 771,400 |
| Jan 8, 2024 | 4.3100 | 4.3200 | 4.2900 | 4.3000 | 4.3000 | 1,289,000 |
| Jan 5, 2024 | 4.3100 | 4.3200 | 4.2400 | 4.3000 | 4.3000 | 1,633,900 |
| Jan 4, 2024 | 4.2300 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 1,628,700 |
| Jan 3, 2024 | 4.1700 | 4.2300 | 4.1700 | 4.2000 | 4.2000 | 4,154,900 |
| Jan 2, 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1700 | 4.1700 | 1,010,300 |
| Dec 29, 2023 | 4.2600 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 142,900 |
| Dec 28, 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 311,900 |
| Dec 27, 2023 | 4.3000 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 322,400 |
| Dec 26, 2023 | 4.2500 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 1,558,000 |
| Dec 22, 2023 | 4.1400 | 4.3500 | 4.1200 | 4.3100 | 4.3100 | 3,100,100 |
| Dec 21, 2023 | 4.3300 | 4.3300 | 4.0700 | 4.1800 | 4.1800 | 9,292,900 |
| Dec 20, 2023 | 4.5000 | 4.5300 | 4.4000 | 4.4800 | 4.4800 | 403,800 |
| Dec 19, 2023 | 4.4700 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 165,400 |
| Dec 18, 2023 | 4.5000 | 4.5900 | 4.4500 | 4.4900 | 4.4900 | 586,600 |
| Dec 15, 2023 | 4.5000 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 162,700 |
| Dec 14, 2023 | 4.4500 | 4.5200 | 4.4400 | 4.4600 | 4.4600 | 674,800 |
| Dec 13, 2023 | 4.3100 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 619,500 |
| Dec 12, 2023 | 4.2200 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 254,500 |
| Dec 11, 2023 | 4.2300 | 4.2800 | 4.2100 | 4.2200 | 4.2200 | 179,100 |
| Dec 8, 2023 | 0.0700 Dividend | |||||
| Dec 8, 2023 | 4.3300 | 4.3300 | 4.2000 | 4.2200 | 4.2200 | 624,300 |
| Dec 7, 2023 | 4.4900 | 4.4900 | 4.4500 | 4.4600 | 4.3900 | 451,600 |
| Dec 6, 2023 | 4.4600 | 4.4800 | 4.4500 | 4.4700 | 4.3998 | 281,700 |
| Dec 5, 2023 | 4.4200 | 4.5000 | 4.3900 | 4.5000 | 4.4294 | 774,900 |
| Dec 4, 2023 | 4.4800 | 4.4900 | 4.4100 | 4.4200 | 4.3506 | 656,000 |
| Dec 1, 2023 | 4.4600 | 4.4700 | 4.3900 | 4.4700 | 4.3998 | 349,700 |
| Nov 30, 2023 | 4.4500 | 4.4600 | 4.3800 | 4.4000 | 4.3309 | 473,600 |
| Nov 29, 2023 | 4.4100 | 4.4900 | 4.4000 | 4.4600 | 4.3900 | 881,700 |
| Nov 28, 2023 | 4.4000 | 4.5400 | 4.3900 | 4.4500 | 4.3802 | 1,431,700 |
| Nov 27, 2023 | 4.3400 | 4.4400 | 4.3300 | 4.3700 | 4.3014 | 1,169,000 |
| Nov 24, 2023 | 4.2500 | 4.2900 | 4.2500 | 4.2600 | 4.1931 | 748,800 |
| Nov 23, 2023 | 4.2200 | 4.3000 | 4.1700 | 4.3000 | 4.2325 | 1,065,000 |
| Nov 22, 2023 | 4.2800 | 4.2800 | 4.1800 | 4.2500 | 4.1833 | 452,200 |
| Nov 21, 2023 | 4.1900 | 4.2700 | 4.1900 | 4.2600 | 4.1931 | 387,800 |
| Nov 20, 2023 | 4.1900 | 4.2000 | 4.1800 | 4.2000 | 4.1341 | 255,700 |
| Nov 17, 2023 | 4.1900 | 4.1900 | 4.1400 | 4.1700 | 4.1046 | 166,400 |
| Nov 16, 2023 | 4.2000 | 4.2000 | 4.1000 | 4.1900 | 4.1242 | 886,500 |
| Nov 15, 2023 | 4.1800 | 4.2900 | 4.1800 | 4.2000 | 4.1341 | 796,300 |
| Nov 14, 2023 | 4.1400 | 4.2100 | 4.1100 | 4.1900 | 4.1242 | 1,198,500 |
| Nov 10, 2023 | 4.1000 | 4.1600 | 4.0600 | 4.1500 | 4.0849 | 512,400 |
| Nov 9, 2023 | 4.0200 | 4.1300 | 3.9700 | 4.1200 | 4.0553 | 759,800 |
| Nov 8, 2023 | 4.0200 | 4.0400 | 3.9900 | 4.0200 | 3.9569 | 1,314,200 |
| Nov 7, 2023 | 4.0100 | 4.0200 | 3.9800 | 4.0200 | 3.9569 | 320,900 |
| Nov 6, 2023 | 3.9100 | 4.0800 | 3.9100 | 4.0200 | 3.9569 | 836,900 |
| Nov 3, 2023 | 3.9100 | 3.9300 | 3.8800 | 3.9100 | 3.8486 | 169,000 |
| Nov 2, 2023 | 3.8500 | 3.9100 | 3.8500 | 3.8800 | 3.8191 | 544,100 |
| Nov 1, 2023 | 3.8500 | 3.8900 | 3.8400 | 3.8400 | 3.7797 | 393,900 |
| Oct 31, 2023 | 3.9500 | 3.9500 | 3.8400 | 3.9000 | 3.8388 | 649,200 |
| Oct 30, 2023 | 3.9500 | 3.9500 | 3.8700 | 3.8900 | 3.8289 | 237,800 |
| Oct 27, 2023 | 3.9100 | 3.9700 | 3.8700 | 3.9500 | 3.8880 | 633,500 |
| Oct 26, 2023 | 3.9000 | 3.9200 | 3.8600 | 3.9100 | 3.8486 | 356,400 |
| Oct 25, 2023 | 3.8200 | 3.8700 | 3.8200 | 3.8700 | 3.8093 | 681,600 |
| Oct 24, 2023 | 3.7900 | 3.8500 | 3.7900 | 3.8200 | 3.7600 | 598,700 |
| Oct 23, 2023 | 3.8200 | 3.8300 | 3.7700 | 3.7900 | 3.7305 | 215,800 |
| Oct 20, 2023 | 3.7900 | 3.8300 | 3.7800 | 3.8300 | 3.7699 | 152,100 |
| Oct 19, 2023 | 3.8200 | 3.8300 | 3.7900 | 3.7900 | 3.7305 | 226,900 |
| Oct 18, 2023 | 3.8600 | 3.8600 | 3.8200 | 3.8300 | 3.7699 | 105,100 |
| Oct 17, 2023 | 3.8400 | 3.9000 | 3.8400 | 3.8600 | 3.7994 | 248,300 |
| Oct 16, 2023 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.7797 | 145,700 |
| Oct 13, 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8500 | 3.7896 | 94,200 |
| Oct 12, 2023 | 3.8600 | 3.8700 | 3.8500 | 3.8500 | 3.7896 | 56,400 |
| Oct 11, 2023 | 3.8600 | 3.8900 | 3.8400 | 3.8500 | 3.7896 | 125,600 |
| Oct 10, 2023 | 3.8600 | 3.9100 | 3.8400 | 3.8600 | 3.7994 | 370,000 |
| Oct 9, 2023 | 3.8600 | 3.9800 | 3.8600 | 3.8600 | 3.7994 | 388,100 |
| Oct 6, 2023 | 3.8000 | 3.9000 | 3.8000 | 3.8700 | 3.8093 | 737,900 |
| Oct 5, 2023 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.7404 | 420,700 |
| Oct 4, 2023 | 3.8100 | 3.8100 | 3.7500 | 3.7800 | 3.7207 | 703,500 |
| Oct 3, 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8200 | 3.7600 | 937,800 |
| Oct 2, 2023 | 3.7400 | 3.8500 | 3.7300 | 3.8000 | 3.7404 | 1,406,400 |
| Sep 29, 2023 | 3.7800 | 3.7800 | 3.6800 | 3.6900 | 3.6321 | 547,900 |
| Sep 27, 2023 | 3.7000 | 3.7800 | 3.7000 | 3.7700 | 3.7108 | 671,900 |
| Sep 26, 2023 | 3.6800 | 3.7100 | 3.6700 | 3.7000 | 3.6419 | 479,200 |
| Sep 25, 2023 | 3.7200 | 3.7200 | 3.6600 | 3.6700 | 3.6124 | 404,600 |
| Sep 22, 2023 | 3.6900 | 3.7200 | 3.6600 | 3.6900 | 3.6321 | 250,900 |
| Sep 21, 2023 | 3.6900 | 3.7300 | 3.6800 | 3.6900 | 3.6321 | 150,400 |
| Sep 20, 2023 | 3.7200 | 3.7300 | 3.6400 | 3.6900 | 3.6321 | 724,100 |
| Sep 19, 2023 | 3.7400 | 3.7400 | 3.7000 | 3.7100 | 3.6518 | 263,400 |
| Sep 18, 2023 | 3.7300 | 3.7500 | 3.6800 | 3.7500 | 3.6911 | 275,500 |
| Sep 15, 2023 | 3.7500 | 3.7500 | 3.7000 | 3.7300 | 3.6715 | 275,300 |
| Sep 14, 2023 | 3.6800 | 3.7700 | 3.6800 | 3.7600 | 3.7010 | 917,900 |
| Sep 13, 2023 | 3.6500 | 3.7200 | 3.6500 | 3.6900 | 3.6321 | 260,300 |
| Sep 12, 2023 | 3.7500 | 3.7500 | 3.6500 | 3.6800 | 3.6222 | 1,200,400 |
| Sep 11, 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.6911 | 237,700 |
| Sep 8, 2023 | 3.8000 | 3.8000 | 3.7200 | 3.8000 | 3.7404 | 1,042,200 |
| Sep 7, 2023 | 0.2000 Dividend | |||||
| Sep 7, 2023 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | 3.7404 | 768,800 |
| Sep 6, 2023 | 4.1600 | 4.1600 | 4.1300 | 4.1400 | 3.8782 | 1,085,100 |
| Sep 5, 2023 | 4.1500 | 4.1700 | 4.1300 | 4.1600 | 3.8969 | 2,409,600 |
| Sep 4, 2023 | 4.1800 | 4.2200 | 4.1500 | 4.1600 | 3.8969 | 1,773,600 |
| Sep 1, 2023 | 4.1700 | 4.2100 | 4.1300 | 4.1600 | 3.8969 | 2,185,700 |
| Aug 30, 2023 | 4.1100 | 4.1900 | 4.1100 | 4.1500 | 3.8875 | 3,211,500 |
| Aug 29, 2023 | 4.0800 | 4.2300 | 4.0800 | 4.1000 | 3.8407 | 2,497,700 |
| Aug 28, 2023 | 4.1000 | 4.1100 | 4.0700 | 4.0900 | 3.8313 | 1,990,300 |
| Aug 25, 2023 | 4.1000 | 4.1300 | 4.0100 | 4.0900 | 3.8313 | 6,408,900 |
| Aug 24, 2023 | 3.7500 | 4.5000 | 3.7400 | 4.0700 | 3.8126 | 12,533,200 |
| Aug 23, 2023 | 3.7000 | 3.7500 | 3.6800 | 3.6900 | 3.4566 | 851,700 |
| Aug 22, 2023 | 3.6200 | 3.6900 | 3.5900 | 3.6900 | 3.4566 | 473,800 |
| Aug 21, 2023 | 3.5300 | 3.6300 | 3.5000 | 3.6200 | 3.3910 | 616,900 |
| Aug 18, 2023 | 3.5300 | 3.5400 | 3.4800 | 3.5100 | 3.2880 | 291,600 |
| Aug 17, 2023 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.3067 | 237,000 |
| Aug 16, 2023 | 3.5300 | 3.6000 | 3.5200 | 3.5500 | 3.3255 | 859,100 |
| Aug 15, 2023 | 3.5300 | 3.5400 | 3.5000 | 3.5300 | 3.3067 | 1,061,500 |
| Aug 14, 2023 | 3.4600 | 3.5500 | 3.4500 | 3.4900 | 3.2693 | 1,481,700 |
| Aug 11, 2023 | 3.4500 | 3.4800 | 3.4400 | 3.4500 | 3.2318 | 372,100 |
| Aug 10, 2023 | 3.4400 | 3.4500 | 3.4300 | 3.4400 | 3.2224 | 452,900 |
| Aug 9, 2023 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.2224 | 138,300 |
| Aug 8, 2023 | 3.4500 | 3.4500 | 3.4400 | 3.4500 | 3.2318 | 269,000 |
| Aug 7, 2023 | 3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.2318 | 261,000 |
| Aug 4, 2023 | 3.4500 | 3.4600 | 3.3900 | 3.4000 | 3.1850 | 1,396,300 |
| Aug 3, 2023 | 3.4700 | 3.4700 | 3.4500 | 3.4600 | 3.2412 | 950,000 |
| Aug 2, 2023 | 3.4700 | 3.5200 | 3.4600 | 3.4700 | 3.2505 | 806,700 |
| Aug 1, 2023 | 3.4700 | 3.5000 | 3.4600 | 3.4700 | 3.2505 | 356,700 |
| Jul 31, 2023 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.2412 | 1,008,400 |
| Jul 28, 2023 | 3.5000 | 3.5000 | 3.4300 | 3.4700 | 3.2505 | 1,246,200 |
| Jul 27, 2023 | 3.4900 | 3.5200 | 3.4600 | 3.5000 | 3.2786 | 230,000 |
| Jul 26, 2023 | 3.4500 | 3.5000 | 3.4500 | 3.4600 | 3.2412 | 222,200 |
| Jul 25, 2023 | 3.4500 | 3.5000 | 3.4400 | 3.4600 | 3.2412 | 903,600 |
| Jul 24, 2023 | 3.4500 | 3.4600 | 3.4300 | 3.4500 | 3.2318 | 728,000 |
| Jul 21, 2023 | 3.4400 | 3.4600 | 3.4300 | 3.4500 | 3.2318 | 510,900 |
| Jul 20, 2023 | 3.5200 | 3.5200 | 3.4300 | 3.4400 | 3.2224 | 941,100 |
| Jul 18, 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5200 | 3.2974 | 857,600 |
| Jul 17, 2023 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.2974 | 910,300 |
| Jul 14, 2023 | 3.5600 | 3.5600 | 3.5400 | 3.5500 | 3.3255 | 488,600 |
| Jul 13, 2023 | 3.5600 | 3.5600 | 3.5400 | 3.5500 | 3.3255 | 875,200 |
| Jul 12, 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5500 | 3.3255 | 103,100 |
| Jul 11, 2023 | 3.5900 | 3.5900 | 3.5400 | 3.5600 | 3.3348 | 61,500 |
| Jul 10, 2023 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 3.3255 | 132,100 |
| Jul 7, 2023 | 3.5300 | 3.5500 | 3.5300 | 3.5400 | 3.3161 | 97,300 |
| Jul 6, 2023 | 3.5500 | 3.5500 | 3.5200 | 3.5500 | 3.3255 | 366,300 |
| Jul 5, 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.3255 | 149,700 |
| Jul 4, 2023 | 3.5800 | 3.5900 | 3.5600 | 3.5900 | 3.3629 | 220,800 |
| Jul 3, 2023 | 3.5800 | 3.5800 | 3.5200 | 3.5800 | 3.3536 | 134,600 |
| Jun 30, 2023 | 3.5500 | 3.5900 | 3.5300 | 3.5300 | 3.3067 | 108,000 |
| Jun 28, 2023 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.3255 | 58,700 |
| Jun 27, 2023 | 3.4900 | 3.5700 | 3.4900 | 3.5100 | 3.2880 | 214,100 |
| Jun 26, 2023 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.2786 | 64,200 |
| Jun 23, 2023 | 3.5500 | 3.5500 | 3.5100 | 3.5200 | 3.2974 | 89,700 |
| Jun 22, 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5400 | 3.3161 | 190,100 |
| Jun 21, 2023 | 3.5300 | 3.5300 | 3.5100 | 3.5300 | 3.3067 | 69,300 |
| Jun 20, 2023 | 3.4900 | 3.5300 | 3.4900 | 3.5100 | 3.2880 | 92,300 |
| Jun 19, 2023 | 3.5300 | 3.5400 | 3.4900 | 3.4900 | 3.2693 | 142,500 |
| Jun 16, 2023 | 0.0600 Dividend | |||||
| Jun 16, 2023 | 3.5100 | 3.5500 | 3.4900 | 3.5200 | 3.2974 | 201,300 |
| Jun 15, 2023 | 3.5300 | 3.5700 | 3.5300 | 3.5500 | 3.2693 | 444,100 |
| Jun 14, 2023 | 3.5200 | 3.5700 | 3.5200 | 3.5500 | 3.2693 | 168,700 |
| Jun 13, 2023 | 3.5400 | 3.5700 | 3.5200 | 3.5300 | 3.2509 | 239,400 |
| Jun 12, 2023 | 3.5400 | 3.5800 | 3.5200 | 3.5300 | 3.2509 | 359,100 |
| Jun 9, 2023 | 3.5400 | 3.5900 | 3.5400 | 3.5400 | 3.2601 | 330,500 |
| Jun 8, 2023 | 3.6000 | 3.6300 | 3.5400 | 3.5400 | 3.2601 | 255,300 |
| Jun 7, 2023 | 3.6100 | 3.6300 | 3.5700 | 3.5800 | 3.2969 | 263,800 |
| Jun 6, 2023 | 3.5500 | 3.6800 | 3.5000 | 3.6000 | 3.3153 | 311,300 |
| Jun 2, 2023 | 3.5100 | 3.5600 | 3.5100 | 3.5500 | 3.2693 | 202,700 |
| Jun 1, 2023 | 3.4900 | 3.5300 | 3.4700 | 3.5000 | 3.2232 | 253,200 |
| May 31, 2023 | 3.5500 | 3.5600 | 3.4800 | 3.4900 | 3.2140 | 283,300 |
| May 30, 2023 | 3.5800 | 3.5800 | 3.5200 | 3.5300 | 3.2509 | 894,600 |
| May 29, 2023 | 3.5200 | 3.5500 | 3.4700 | 3.5400 | 3.2601 | 191,700 |
| May 26, 2023 | 3.5100 | 3.5100 | 3.4300 | 3.4500 | 3.1772 | 535,100 |
| May 25, 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4900 | 3.2140 | 452,400 |
| May 24, 2023 | 3.4400 | 3.4400 | 3.4000 | 3.4100 | 3.1403 | 645,700 |
| May 23, 2023 | 3.5000 | 3.5000 | 3.4000 | 3.4200 | 3.1496 | 691,600 |
| May 22, 2023 | 3.5200 | 3.5400 | 3.4800 | 3.4900 | 3.2140 | 314,800 |
| May 19, 2023 | 3.5600 | 3.5600 | 3.5200 | 3.5300 | 3.2509 | 317,700 |
| May 18, 2023 | 3.5700 | 3.5800 | 3.5500 | 3.5600 | 3.2785 | 102,900 |
| May 17, 2023 | 3.5800 | 3.5900 | 3.5600 | 3.5700 | 3.2877 | 61,800 |
| May 16, 2023 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.2969 | 99,100 |
| May 15, 2023 | 3.6100 | 3.6100 | 3.5900 | 3.6000 | 3.3153 | 105,300 |
| May 12, 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5800 | 3.2969 | 106,200 |
| May 11, 2023 | 3.5900 | 3.6000 | 3.5800 | 3.5900 | 3.3061 | 140,200 |
| May 10, 2023 | 3.6000 | 3.6200 | 3.5800 | 3.5900 | 3.3061 | 321,600 |
| May 9, 2023 | 3.6000 | 3.6100 | 3.5800 | 3.6000 | 3.3153 | 177,900 |
| May 8, 2023 | 3.6000 | 3.6500 | 3.5600 | 3.6000 | 3.3153 | 162,700 |
| May 5, 2023 | 3.6000 | 3.6200 | 3.5600 | 3.5900 | 3.3061 | 110,300 |
| May 3, 2023 | 3.5800 | 3.6800 | 3.5800 | 3.6000 | 3.3153 | 555,700 |
| May 2, 2023 | 3.5700 | 3.6300 | 3.5300 | 3.5300 | 3.2509 | 482,600 |
| Apr 28, 2023 | 3.6900 | 3.6900 | 3.5900 | 3.5900 | 3.3061 | 377,500 |
| Apr 27, 2023 | 3.6500 | 3.6900 | 3.6000 | 3.6600 | 3.3706 | 220,600 |
| Apr 26, 2023 | 3.7300 | 3.7400 | 3.6100 | 3.6500 | 3.3614 | 288,600 |