Kuala Lumpur - Delayed Quote • MYR
Salcon Berhad (8567.KL)
At close: April 26 at 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 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 1,295,600 |
Apr 25, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 5,862,400 |
Apr 24, 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 2,459,800 |
Apr 23, 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 2,011,400 |
Apr 22, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 1,744,300 |
Apr 19, 2024 | 0.3050 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 4,633,300 |
Apr 18, 2024 | 0.2850 | 0.3100 | 0.2800 | 0.3050 | 0.3050 | 13,591,900 |
Apr 17, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 6,801,500 |
Apr 16, 2024 | 0.2600 | 0.2850 | 0.2500 | 0.2850 | 0.2850 | 5,427,000 |
Apr 15, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,026,000 |
Apr 12, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 578,000 |
Apr 9, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 345,000 |
Apr 8, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 383,900 |
Apr 5, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 290,500 |
Apr 4, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 614,000 |
Apr 3, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 488,800 |
Apr 2, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 694,800 |
Apr 1, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 1,934,800 |
Mar 29, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 606,300 |
Mar 27, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,869,800 |
Mar 26, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 2,724,700 |
Mar 25, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,598,600 |
Mar 22, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 1,637,300 |
Mar 21, 2024 | 0.2300 | 0.2600 | 0.2250 | 0.2550 | 0.2550 | 2,993,800 |
Mar 20, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 266,100 |
Mar 19, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 230,300 |
Mar 18, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 1,075,100 |
Mar 15, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 955,300 |
Mar 14, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 453,800 |
Mar 13, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 1,237,200 |
Mar 12, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 520,100 |
Mar 11, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 318,900 |
Mar 8, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 265,300 |
Mar 7, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 725,600 |
Mar 6, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 1,403,600 |
Mar 5, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 729,800 |
Mar 4, 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 476,700 |
Mar 1, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 764,000 |
Feb 29, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,495,400 |
Feb 28, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 631,200 |
Feb 27, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,063,300 |
Feb 26, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 767,400 |
Feb 23, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,151,800 |
Feb 22, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 550,300 |
Feb 21, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 694,400 |
Feb 20, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 710,000 |
Feb 19, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,114,700 |
Feb 16, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 1,327,300 |
Feb 15, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 2,839,500 |
Feb 14, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,177,500 |
Feb 13, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 815,400 |
Feb 9, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 163,100 |
Feb 8, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 524,600 |
Feb 7, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,080,500 |
Feb 6, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 2,067,900 |
Feb 5, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,817,800 |
Feb 2, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 1,736,900 |
Jan 31, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 277,200 |
Jan 30, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 2,373,500 |
Jan 29, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 986,500 |
Jan 26, 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 1,760,700 |
Jan 24, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 2,219,800 |
Jan 23, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 2,200,800 |
Jan 22, 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 1,560,500 |
Jan 19, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 3,368,500 |
Jan 18, 2024 | 0.2900 | 0.3000 | 0.2450 | 0.2550 | 0.2550 | 10,555,700 |
Jan 17, 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 4,460,200 |
Jan 16, 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 11,741,800 |
Jan 15, 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 4,990,700 |
Jan 12, 2024 | 0.2850 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 4,949,900 |
Jan 11, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 1,750,800 |
Jan 10, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 2,087,700 |
Jan 9, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 3,721,500 |
Jan 8, 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 4,227,100 |
Jan 5, 2024 | 0.3050 | 0.3250 | 0.3000 | 0.3150 | 0.3150 | 10,262,400 |
Jan 4, 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 5,049,100 |
Jan 3, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 9,790,400 |
Jan 2, 2024 | 0.2850 | 0.3150 | 0.2850 | 0.3100 | 0.3100 | 22,852,800 |
Dec 29, 2023 | 0.2750 | 0.2900 | 0.2650 | 0.2850 | 0.2850 | 6,226,700 |
Dec 28, 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 7,438,000 |
Dec 27, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 2,758,700 |
Dec 26, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 3,490,700 |
Dec 22, 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 1,644,000 |
Dec 21, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 1,560,400 |
Dec 20, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 963,100 |
Dec 19, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 2,057,000 |
Dec 18, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 3,252,900 |
Dec 15, 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 3,879,300 |
Dec 14, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 1,798,800 |
Dec 13, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 2,822,600 |
Dec 12, 2023 | 0.2850 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 9,222,900 |
Dec 11, 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 8,033,600 |
Dec 8, 2023 | 0.2550 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 2,926,300 |
Dec 7, 2023 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 3,352,400 |
Dec 6, 2023 | 0.2450 | 0.2700 | 0.2450 | 0.2650 | 0.2650 | 7,793,900 |
Dec 5, 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 3,819,100 |
Dec 4, 2023 | 0.2500 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 4,016,100 |
Dec 1, 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 2,716,300 |
Nov 30, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 4,827,800 |
Nov 29, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 7,075,100 |
Nov 28, 2023 | 0.2900 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 2,672,200 |
Nov 27, 2023 | 0.2850 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 3,335,800 |
Nov 24, 2023 | 0.3050 | 0.3150 | 0.2800 | 0.2900 | 0.2900 | 8,996,500 |
Nov 23, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 4,145,000 |
Nov 22, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 2,490,400 |
Nov 21, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 5,958,300 |
Nov 20, 2023 | 0.3450 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 6,460,300 |
Nov 17, 2023 | 0.3300 | 0.3550 | 0.3250 | 0.3500 | 0.3500 | 15,380,800 |
Nov 16, 2023 | 0.3500 | 0.3500 | 0.3050 | 0.3350 | 0.3350 | 20,271,100 |
Nov 15, 2023 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 31,878,200 |
Nov 14, 2023 | 0.3050 | 0.3450 | 0.3000 | 0.3400 | 0.3400 | 28,108,400 |
Nov 10, 2023 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 13,004,100 |
Nov 9, 2023 | 0.2950 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 16,864,500 |
Nov 8, 2023 | 0.2700 | 0.3000 | 0.2600 | 0.2950 | 0.2950 | 28,411,100 |
Nov 7, 2023 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 13,805,800 |
Nov 6, 2023 | 0.2350 | 0.2600 | 0.2250 | 0.2550 | 0.2550 | 18,142,900 |
Nov 3, 2023 | 0.2300 | 0.2450 | 0.2200 | 0.2350 | 0.2350 | 23,837,800 |
Nov 2, 2023 | 0.1900 | 0.2150 | 0.1900 | 0.2150 | 0.2150 | 6,971,100 |
Nov 1, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 300,400 |
Oct 31, 2023 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 330,700 |
Oct 30, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 136,600 |
Oct 27, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 52,500 |
Oct 26, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 78,000 |
Oct 25, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 376,300 |
Oct 24, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 140,700 |
Oct 23, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 454,600 |
Oct 20, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 118,400 |
Oct 19, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 148,600 |
Oct 18, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 394,300 |
Oct 17, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 28,800 |
Oct 16, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 280,800 |
Oct 13, 2023 | 0.1850 | 0.2000 | 0.1850 | 0.1900 | 0.1900 | 1,100,200 |
Oct 12, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 38,200 |
Oct 11, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 104,300 |
Oct 10, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 72,500 |
Oct 9, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 111,000 |
Oct 6, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 382,100 |
Oct 5, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 972,500 |
Oct 4, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 363,300 |
Oct 3, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,000 |
Oct 2, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 212,200 |
Sep 29, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 140,500 |
Sep 27, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 125,900 |
Sep 26, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 131,400 |
Sep 25, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 75,000 |
Sep 22, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 231,000 |
Sep 21, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 254,300 |
Sep 20, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 198,400 |
Sep 19, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 409,300 |
Sep 18, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 263,400 |
Sep 15, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 934,800 |
Sep 14, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 236,000 |
Sep 13, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 350,900 |
Sep 12, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 505,500 |
Sep 11, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 580,800 |
Sep 8, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 273,600 |
Sep 7, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 825,100 |
Sep 6, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 219,600 |
Sep 5, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 976,400 |
Sep 4, 2023 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 1,104,500 |
Sep 1, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 1,897,800 |
Aug 30, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 2,081,000 |
Aug 29, 2023 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 780,500 |
Aug 28, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 2,881,100 |
Aug 25, 2023 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 1,519,000 |
Aug 24, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 1,762,200 |
Aug 23, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 5,264,800 |
Aug 22, 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 935,700 |
Aug 21, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 1,050,200 |
Aug 18, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 5,310,500 |
Aug 17, 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 2,057,200 |
Aug 16, 2023 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 2,203,100 |
Aug 15, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 5,794,800 |
Aug 14, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 412,800 |
Aug 11, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 5,700,100 |
Aug 10, 2023 | 0.1950 | 0.2250 | 0.1950 | 0.2200 | 0.2200 | 7,848,500 |
Aug 9, 2023 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 572,300 |
Aug 8, 2023 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 358,400 |
Aug 7, 2023 | 0.1950 | 0.2150 | 0.1900 | 0.2000 | 0.2000 | 4,448,300 |
Aug 4, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 265,000 |
Aug 3, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 244,000 |
Aug 2, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 1,238,700 |
Aug 1, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 735,800 |
Jul 31, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 161,200 |
Jul 28, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 222,600 |
Jul 27, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 1,080,400 |
Jul 26, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 411,200 |
Jul 25, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 458,000 |
Jul 24, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 111,300 |
Jul 21, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 325,800 |
Jul 20, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 203,200 |
Jul 18, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 645,900 |
Jul 17, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 331,200 |
Jul 14, 2023 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 102,200 |
Jul 13, 2023 | 0.1800 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 931,200 |
Jul 12, 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 1,745,300 |
Jul 11, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 232,300 |
Jul 10, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 113,300 |
Jul 7, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 65,600 |
Jul 6, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 348,400 |
Jul 5, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 918,300 |
Jul 4, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 3, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 80,600 |
Jun 30, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 89,400 |
Jun 28, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 55,000 |
Jun 27, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 156,800 |
Jun 26, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 160,000 |
Jun 23, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 114,600 |
Jun 22, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 555,700 |
Jun 21, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 26,900 |
Jun 20, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 255,900 |
Jun 19, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 64,900 |
Jun 16, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 31,000 |
Jun 15, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 72,100 |
Jun 14, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 71,000 |
Jun 13, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 131,600 |
Jun 12, 2023 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 46,600 |
Jun 9, 2023 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 142,000 |
Jun 8, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 73,300 |
Jun 7, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 137,500 |
Jun 6, 2023 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 250,200 |
Jun 2, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 207,200 |
Jun 1, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 306,400 |
May 31, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 118,500 |
May 30, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 165,000 |
May 29, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 299,100 |
May 26, 2023 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 196,300 |
May 25, 2023 | 0.2000 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 447,100 |
May 24, 2023 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 179,100 |
May 23, 2023 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 92,000 |
May 22, 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 645,500 |
May 19, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 241,000 |
May 18, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 687,200 |
May 17, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 429,100 |
May 16, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 344,200 |
May 15, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 299,200 |
May 12, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 899,900 |
May 11, 2023 | 0.1950 | 0.2100 | 0.1950 | 0.2100 | 0.2100 | 548,300 |
May 10, 2023 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 152,100 |
May 9, 2023 | 41:40 Stock Splits | |||||
May 9, 2023 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 144,700 |
May 8, 2023 | 0.2049 | 0.2049 | 0.1951 | 0.2000 | 0.2000 | 375,150 |
May 5, 2023 | 0.2049 | 0.2049 | 0.2000 | 0.2000 | 0.2000 | 893,902 |
May 3, 2023 | 0.2049 | 0.2098 | 0.2049 | 0.2049 | 0.2049 | 518,957 |
May 2, 2023 | 0.2098 | 0.2146 | 0.2049 | 0.2049 | 0.2049 | 280,747 |
Apr 28, 2023 | 0.2146 | 0.2146 | 0.2098 | 0.2146 | 0.2146 | 144,525 |
Apr 27, 2023 | 0.2146 | 0.2195 | 0.2098 | 0.2146 | 0.2146 | 1,049,190 |
Apr 26, 2023 | 0.2049 | 0.2195 | 0.2000 | 0.2195 | 0.2195 | 2,108,527 |