Kuala Lumpur - Delayed Quote • MYR
Oriental Food Industries Holdings Berhad (7107.KL)
As of 9:51 AM 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 24, 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 21,000 |
| Apr 23, 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 86,200 |
| Apr 22, 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 143,700 |
| Apr 19, 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 362,400 |
| Apr 18, 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 241,400 |
| Apr 17, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 194,800 |
| Apr 16, 2024 | 2.0100 | 2.0100 | 1.8600 | 1.9000 | 1.9000 | 1,238,400 |
| Apr 15, 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 341,400 |
| Apr 12, 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 29,700 |
| Apr 9, 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 83,500 |
| Apr 8, 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 156,400 |
| Apr 5, 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 85,000 |
| Apr 4, 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 136,000 |
| Apr 3, 2024 | 2.1000 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 141,400 |
| Apr 2, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 365,600 |
| Apr 1, 2024 | 1.9900 | 2.1700 | 1.9700 | 2.1200 | 2.1200 | 752,300 |
| Mar 29, 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 71,100 |
| Mar 27, 2024 | 2.0000 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 150,500 |
| Mar 26, 2024 | 1.9700 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 209,500 |
| Mar 25, 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 41,500 |
| Mar 22, 2024 | 1.9700 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 114,200 |
| Mar 21, 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 126,100 |
| Mar 20, 2024 | 1.9400 | 2.0100 | 1.9400 | 2.0100 | 2.0100 | 191,600 |
| Mar 19, 2024 | 1.9100 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 322,900 |
| Mar 18, 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 310,400 |
| Mar 15, 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 151,500 |
| Mar 14, 2024 | 0.0200 Dividend | |||||
| Mar 14, 2024 | 1.9800 | 1.9900 | 1.9200 | 1.9800 | 1.9800 | 427,600 |
| Mar 13, 2024 | 2.0400 | 2.0700 | 1.9800 | 1.9800 | 1.9600 | 862,900 |
| Mar 12, 2024 | 1.9800 | 2.0500 | 1.9500 | 2.0200 | 1.9996 | 571,200 |
| Mar 11, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9600 | 1.9402 | 343,200 |
| Mar 8, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9600 | 1.9402 | 134,500 |
| Mar 7, 2024 | 2.0200 | 2.0200 | 1.9300 | 1.9600 | 1.9402 | 455,300 |
| Mar 6, 2024 | 1.9800 | 2.0300 | 1.9700 | 2.0200 | 1.9996 | 293,900 |
| Mar 5, 2024 | 2.0500 | 2.1000 | 1.9800 | 2.0300 | 2.0095 | 725,100 |
| Mar 4, 2024 | 1.8900 | 2.0500 | 1.8800 | 2.0500 | 2.0293 | 3,529,500 |
| Mar 1, 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8511 | 1,104,800 |
| Feb 29, 2024 | 1.7800 | 1.8300 | 1.7400 | 1.8200 | 1.8016 | 833,000 |
| Feb 28, 2024 | 1.8100 | 1.8700 | 1.7300 | 1.8500 | 1.8313 | 2,828,500 |
| Feb 27, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.7818 | 465,300 |
| Feb 26, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.7818 | 467,300 |
| Feb 23, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.7818 | 274,400 |
| Feb 22, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7719 | 309,800 |
| Feb 21, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7719 | 255,900 |
| Feb 20, 2024 | 1.7700 | 1.8100 | 1.7500 | 1.7800 | 1.7620 | 127,500 |
| Feb 19, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7521 | 315,700 |
| Feb 16, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7620 | 183,400 |
| Feb 15, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8016 | 132,400 |
| Feb 14, 2024 | 1.7900 | 1.8100 | 1.7700 | 1.7800 | 1.7620 | 80,900 |
| Feb 13, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7900 | 1.7719 | 194,800 |
| Feb 9, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7719 | 27,000 |
| Feb 8, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7900 | 1.7719 | 453,600 |
| Feb 7, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7900 | 1.7719 | 55,200 |
| Feb 6, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7800 | 1.7620 | 588,400 |
| Feb 5, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | 1.7422 | 482,200 |
| Feb 2, 2024 | 1.8000 | 1.8200 | 1.7100 | 1.7300 | 1.7125 | 758,800 |
| Jan 31, 2024 | 1.7500 | 1.9300 | 1.7500 | 1.7900 | 1.7719 | 1,121,700 |
| Jan 30, 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7300 | 1.7125 | 1,049,500 |
| Jan 29, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.6036 | 66,900 |
| Jan 26, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6333 | 42,300 |
| Jan 24, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.5937 | 55,900 |
| Jan 23, 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6036 | 20,100 |
| Jan 22, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6036 | 45,200 |
| Jan 19, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5739 | 18,100 |
| Jan 18, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.5838 | 27,100 |
| Jan 17, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.5937 | 65,100 |
| Jan 16, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6500 | 1.6333 | 346,100 |
| Jan 15, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6400 | 1.6234 | 219,900 |
| Jan 12, 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.5838 | 187,200 |
| Jan 11, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6100 | 1.5937 | 185,900 |
| Jan 10, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5937 | 93,900 |
| Jan 9, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6100 | 1.5937 | 76,900 |
| Jan 8, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6036 | 88,700 |
| Jan 5, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6100 | 1.5937 | 526,500 |
| Jan 4, 2024 | 1.5800 | 1.6100 | 1.5600 | 1.6000 | 1.5838 | 325,800 |
| Jan 3, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5541 | 585,800 |
| Jan 2, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5900 | 1.5739 | 123,500 |
| Dec 29, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6200 | 1.6036 | 321,800 |
| Dec 28, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.5937 | 113,300 |
| Dec 27, 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6036 | 43,000 |
| Dec 26, 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6135 | 61,000 |
| Dec 22, 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6300 | 1.6135 | 697,200 |
| Dec 21, 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6600 | 1.6432 | 203,100 |
| Dec 20, 2023 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6432 | 11,700 |
| Dec 19, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.6828 | 125,500 |
| Dec 18, 2023 | 1.6200 | 1.7000 | 1.6200 | 1.6800 | 1.6630 | 242,300 |
| Dec 15, 2023 | 1.6200 | 1.6200 | 1.5800 | 1.6200 | 1.6036 | 178,500 |
| Dec 14, 2023 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6036 | 56,900 |
| Dec 13, 2023 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6135 | 188,500 |
| Dec 12, 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6234 | 34,000 |
| Dec 11, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6234 | 50,700 |
| Dec 8, 2023 | 0.0150 Dividend | |||||
| Dec 8, 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6630 | 29,800 |
| Dec 7, 2023 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6482 | 56,000 |
| Dec 6, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6900 | 1.6580 | 387,300 |
| Dec 5, 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6400 | 1.6089 | 307,100 |
| Dec 4, 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6700 | 1.6384 | 257,000 |
| Dec 1, 2023 | 1.7600 | 1.7800 | 1.7200 | 1.7300 | 1.6972 | 499,700 |
| Nov 30, 2023 | 1.6100 | 1.7700 | 1.6100 | 1.7700 | 1.7365 | 2,246,500 |
| Nov 29, 2023 | 1.5800 | 1.6400 | 1.5800 | 1.5900 | 1.5599 | 170,800 |
| Nov 28, 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6100 | 1.5795 | 415,400 |
| Nov 27, 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6200 | 1.5893 | 948,200 |
| Nov 24, 2023 | 1.7000 | 1.7400 | 1.5800 | 1.6500 | 1.6187 | 956,100 |
| Nov 23, 2023 | 1.6800 | 1.7100 | 1.6500 | 1.7000 | 1.6678 | 677,400 |
| Nov 22, 2023 | 1.7100 | 1.7100 | 1.6500 | 1.6800 | 1.6482 | 1,119,800 |
| Nov 21, 2023 | 1.6900 | 1.7200 | 1.6900 | 1.7000 | 1.6678 | 215,900 |
| Nov 20, 2023 | 1.7300 | 1.7300 | 1.6400 | 1.6900 | 1.6580 | 801,700 |
| Nov 17, 2023 | 1.7300 | 1.7500 | 1.6700 | 1.7200 | 1.6874 | 413,200 |
| Nov 16, 2023 | 1.7500 | 1.7600 | 1.7200 | 1.7300 | 1.6972 | 580,400 |
| Nov 15, 2023 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7267 | 260,300 |
| Nov 14, 2023 | 1.7000 | 1.7800 | 1.6800 | 1.7800 | 1.7463 | 1,411,900 |
| Nov 10, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.6678 | 180,300 |
| Nov 9, 2023 | 1.6300 | 1.7600 | 1.6300 | 1.6800 | 1.6482 | 1,273,500 |
| Nov 8, 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6089 | 118,500 |
| Nov 7, 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6400 | 1.6089 | 303,300 |
| Nov 6, 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6500 | 1.6187 | 2,977,300 |
| Nov 3, 2023 | 1.4400 | 1.5500 | 1.4400 | 1.5300 | 1.5010 | 1,467,600 |
| Nov 2, 2023 | 1.3800 | 1.4600 | 1.3800 | 1.4400 | 1.4127 | 403,800 |
| Nov 1, 2023 | 1.4200 | 1.4200 | 1.3600 | 1.4200 | 1.3931 | 311,300 |
| Oct 31, 2023 | 1.4700 | 1.4900 | 1.4100 | 1.4100 | 1.3833 | 446,800 |
| Oct 30, 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4700 | 1.4422 | 612,500 |
| Oct 27, 2023 | 1.5000 | 1.5400 | 1.4800 | 1.5300 | 1.5010 | 727,500 |
| Oct 26, 2023 | 1.4700 | 1.5000 | 1.4600 | 1.4900 | 1.4618 | 2,269,400 |
| Oct 25, 2023 | 1.4100 | 1.4700 | 1.3900 | 1.4600 | 1.4323 | 572,000 |
| Oct 24, 2023 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.3833 | 576,000 |
| Oct 23, 2023 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3539 | 336,500 |
| Oct 20, 2023 | 1.2900 | 1.4100 | 1.2900 | 1.3800 | 1.3539 | 1,315,900 |
| Oct 19, 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2558 | 283,700 |
| Oct 18, 2023 | 1.2600 | 1.3100 | 1.2600 | 1.2700 | 1.2459 | 472,700 |
| Oct 17, 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2459 | 125,100 |
| Oct 16, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.1871 | 147,500 |
| Oct 13, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1675 | 122,700 |
| Oct 12, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1675 | 84,900 |
| Oct 11, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1577 | 153,200 |
| Oct 10, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.1773 | 2,100 |
| Oct 9, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1675 | - |
| Oct 6, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1675 | - |
| Oct 5, 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1675 | 26,200 |
| Oct 4, 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1577 | 18,000 |
| Oct 3, 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1675 | 43,200 |
| Oct 2, 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1675 | 73,200 |
| Sep 29, 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1577 | 23,000 |
| Sep 27, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1675 | 365,700 |
| Sep 26, 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1675 | 7,200 |
| Sep 25, 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1577 | 10,200 |
| Sep 22, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1478 | 50,200 |
| Sep 21, 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1478 | 39,200 |
| Sep 20, 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1478 | 27,300 |
| Sep 19, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1380 | 130,100 |
| Sep 18, 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1380 | 21,000 |
| Sep 15, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1478 | - |
| Sep 14, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1478 | 4,000 |
| Sep 13, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1478 | 100 |
| Sep 12, 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1478 | 12,300 |
| Sep 11, 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1478 | 30,300 |
| Sep 8, 2023 | 0.0100 Dividend | |||||
| Sep 8, 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1380 | 10,200 |
| Sep 7, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1380 | 87,900 |
| Sep 6, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1478 | 145,800 |
| Sep 5, 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1283 | 17,400 |
| Sep 4, 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1283 | 16,900 |
| Sep 1, 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1283 | 10,500 |
| Aug 30, 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1089 | 65,000 |
| Aug 29, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1478 | 23,500 |
| Aug 28, 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1380 | 22,800 |
| Aug 25, 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1900 | 1.1575 | 86,500 |
| Aug 24, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1900 | 1.1575 | 45,600 |
| Aug 23, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.1672 | 538,100 |
| Aug 22, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1089 | - |
| Aug 21, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1089 | - |
| Aug 18, 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1089 | 35,500 |
| Aug 17, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1380 | - |
| Aug 16, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1380 | - |
| Aug 15, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1380 | 6,000 |
| Aug 14, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1186 | 196,900 |
| Aug 11, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1700 | 1.1380 | 20,000 |
| Aug 10, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1380 | 162,500 |
| Aug 9, 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1089 | 54,100 |
| Aug 8, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1186 | 53,000 |
| Aug 7, 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0894 | 5,200 |
| Aug 4, 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0797 | 87,400 |
| Aug 3, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0699 | - |
| Aug 2, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0699 | - |
| Aug 1, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0699 | - |
| Jul 31, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0699 | - |
| Jul 28, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0699 | - |
| Jul 27, 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0699 | 23,000 |
| Jul 26, 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0602 | 81,500 |
| Jul 25, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0505 | 86,500 |
| Jul 24, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0505 | 91,700 |
| Jul 21, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0505 | 93,800 |
| Jul 20, 2023 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.0699 | 11,400 |
| Jul 18, 2023 | 1.0700 | 1.1100 | 1.0500 | 1.1100 | 1.0797 | 97,400 |
| Jul 17, 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0900 | 1.0602 | 265,500 |
| Jul 14, 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0408 | 72,000 |
| Jul 13, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0505 | 3,000 |
| Jul 12, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0505 | 19,300 |
| Jul 11, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0505 | 121,000 |
| Jul 10, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0408 | 4,000 |
| Jul 7, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0505 | 6,500 |
| Jul 6, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0505 | 37,000 |
| Jul 5, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0505 | 5,400 |
| Jul 4, 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0310 | 10,100 |
| Jul 3, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0213 | 3,000 |
| Jun 30, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0310 | 8,300 |
| Jun 28, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0310 | 110,300 |
| Jun 27, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0213 | 5,300 |
| Jun 26, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0310 | 500 |
| Jun 23, 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0310 | 334,600 |
| Jun 22, 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0310 | 221,700 |
| Jun 21, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0408 | 31,500 |
| Jun 20, 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0310 | 35,000 |
| Jun 19, 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0408 | 10,000 |
| Jun 16, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0505 | 10,100 |
| Jun 15, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0408 | 49,500 |
| Jun 14, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0408 | 53,000 |
| Jun 13, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0310 | 20,600 |
| Jun 12, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0408 | 2,300 |
| Jun 9, 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0408 | 5,200 |
| Jun 8, 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0699 | 12,000 |
| Jun 7, 2023 | 0.0050 Dividend | |||||
| Jun 7, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0602 | 33,000 |
| Jun 6, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0359 | 45,800 |
| Jun 2, 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0262 | 7,100 |
| Jun 1, 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0262 | 12,000 |
| May 31, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0262 | 15,100 |
| May 30, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0359 | 18,200 |
| May 29, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0553 | - |
| May 26, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0553 | 162,400 |
| May 25, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0553 | - |
| May 24, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0553 | 198,700 |
| May 23, 2023 | 1.1100 | 1.1600 | 1.0900 | 1.1500 | 1.1133 | 230,500 |
| May 22, 2023 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1037 | 16,100 |
| May 19, 2023 | 1.1000 | 1.1500 | 1.0900 | 1.1400 | 1.1037 | 64,500 |
| May 18, 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1400 | 1.1037 | 33,800 |
| May 17, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1037 | 6,900 |
| May 16, 2023 | 1.1200 | 1.2000 | 1.1000 | 1.1500 | 1.1133 | 284,800 |
| May 15, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0746 | - |
| May 12, 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0746 | 23,500 |
| May 11, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0456 | 9,000 |
| May 10, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0456 | - |
| May 9, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0456 | 5,000 |
| May 8, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0456 | - |
| May 5, 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0456 | 104,500 |
| May 3, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0553 | - |
| May 2, 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0553 | 26,000 |
| Apr 28, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0649 | - |
| Apr 27, 2023 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0649 | 16,000 |
| Apr 26, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0553 | - |
| Apr 25, 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0553 | 126,500 |