Kuala Lumpur - Delayed Quote MYR
Frontken Corporation Berhad (0128.KL)
3.4800
+0.0900
+(2.65%)
At close: 4:56:01 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 25, 2025 | 3.4100 | 3.5700 | 3.3600 | 3.4800 | 3.4800 | 7,153,800 |
| Apr 24, 2025 | 3.3000 | 3.4300 | 3.2700 | 3.3900 | 3.3900 | 6,617,400 |
| Apr 23, 2025 | 3.2400 | 3.3700 | 3.1900 | 3.3300 | 3.3300 | 4,678,800 |
| Apr 22, 2025 | 3.1900 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 1,716,500 |
| Apr 21, 2025 | 3.2500 | 3.2600 | 3.1800 | 3.2000 | 3.2000 | 3,168,000 |
| Apr 18, 2025 | 3.2000 | 3.3200 | 3.1500 | 3.2500 | 3.2500 | 2,182,700 |
| Apr 17, 2025 | 3.0900 | 3.2100 | 3.0700 | 3.2000 | 3.2000 | 1,644,700 |
| Apr 16, 2025 | 3.1400 | 3.2100 | 3.1000 | 3.1300 | 3.1300 | 1,852,600 |
| Apr 15, 2025 | 3.2400 | 3.2500 | 3.1400 | 3.1900 | 3.1900 | 3,893,300 |
| Apr 14, 2025 | 3.2100 | 3.3500 | 3.1900 | 3.2400 | 3.2400 | 5,646,300 |
| Apr 11, 2025 | 3.1400 | 3.3100 | 3.0800 | 3.1000 | 3.1000 | 8,140,200 |
| Apr 10, 2025 | 3.5100 | 3.5100 | 3.0900 | 3.2000 | 3.2000 | 24,534,800 |
| Apr 9, 2025 | 2.8000 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 5,572,700 |
| Apr 8, 2025 | 3.0600 | 3.1400 | 2.7500 | 2.8600 | 2.8600 | 8,592,900 |
| Apr 7, 2025 | 3.1000 | 3.1200 | 2.8200 | 2.9700 | 2.9700 | 7,646,200 |
| Apr 4, 2025 | 3.4800 | 3.5500 | 3.2700 | 3.3000 | 3.3000 | 7,861,600 |
| Apr 3, 2025 | 3.5000 | 3.6300 | 3.4500 | 3.5500 | 3.5500 | 2,948,100 |
| Apr 2, 2025 | 3.7300 | 3.7300 | 3.5500 | 3.5500 | 3.5500 | 2,794,400 |
| Mar 28, 2025 | 3.8000 | 3.8000 | 3.6900 | 3.7300 | 3.7300 | 4,324,900 |
| Mar 27, 2025 | 3.7600 | 3.8300 | 3.7200 | 3.8200 | 3.8200 | 2,309,900 |
| Mar 26, 2025 | 0.02 Dividend | |||||
| Mar 26, 2025 | 3.7600 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 2,760,600 |
| Mar 25, 2025 | 3.7200 | 3.7900 | 3.6700 | 3.7600 | 3.7400 | 2,067,600 |
| Mar 24, 2025 | 3.7800 | 3.8200 | 3.6700 | 3.6900 | 3.6704 | 2,001,100 |
| Mar 21, 2025 | 3.7400 | 3.8000 | 3.6900 | 3.7800 | 3.7599 | 3,313,200 |
| Mar 20, 2025 | 3.7500 | 3.8000 | 3.6700 | 3.6700 | 3.6505 | 2,483,700 |
| Mar 19, 2025 | 3.6200 | 3.7400 | 3.5800 | 3.7300 | 3.7102 | 2,255,300 |
| Mar 17, 2025 | 3.5800 | 3.6600 | 3.5700 | 3.6600 | 3.6405 | 2,909,800 |
| Mar 14, 2025 | 3.5800 | 3.5800 | 3.4800 | 3.5600 | 3.5411 | 4,345,100 |
| Mar 13, 2025 | 3.2900 | 3.6100 | 3.2900 | 3.6000 | 3.5809 | 3,171,500 |
| Mar 12, 2025 | 3.2900 | 3.3400 | 3.2000 | 3.2400 | 3.2228 | 1,562,500 |
| Mar 11, 2025 | 3.1900 | 3.3300 | 3.1500 | 3.2900 | 3.2725 | 4,914,900 |
| Mar 10, 2025 | 3.3500 | 3.3600 | 3.2400 | 3.2400 | 3.2228 | 6,626,100 |
| Mar 7, 2025 | 3.4600 | 3.5000 | 3.3500 | 3.3500 | 3.3322 | 4,839,100 |
| Mar 6, 2025 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.4814 | 3,670,600 |
| Mar 5, 2025 | 3.4600 | 3.6000 | 3.4600 | 3.5300 | 3.5112 | 3,671,400 |
| Mar 4, 2025 | 3.5500 | 3.5500 | 3.3000 | 3.4600 | 3.4416 | 9,172,000 |
| Mar 3, 2025 | 3.7400 | 3.7900 | 3.5800 | 3.5800 | 3.5610 | 2,722,800 |
| Feb 28, 2025 | 3.8300 | 3.8300 | 3.7100 | 3.7400 | 3.7201 | 5,988,700 |
| Feb 27, 2025 | 3.8500 | 3.9200 | 3.8200 | 3.8700 | 3.8494 | 2,170,700 |
| Feb 26, 2025 | 3.7300 | 3.8300 | 3.7300 | 3.8300 | 3.8096 | 2,863,200 |
| Feb 25, 2025 | 3.7300 | 3.7600 | 3.6600 | 3.7200 | 3.7002 | 6,442,700 |
| Feb 24, 2025 | 3.8500 | 3.8500 | 3.7200 | 3.7600 | 3.7400 | 2,124,100 |
| Feb 21, 2025 | 3.8000 | 3.8800 | 3.7600 | 3.8500 | 3.8295 | 1,746,800 |
| Feb 20, 2025 | 3.8000 | 3.8200 | 3.7600 | 3.8000 | 3.7798 | 2,967,200 |
| Feb 19, 2025 | 3.8100 | 3.8100 | 3.7000 | 3.7800 | 3.7599 | 4,109,500 |
| Feb 18, 2025 | 3.6800 | 3.8400 | 3.6800 | 3.8000 | 3.7798 | 7,731,900 |
| Feb 17, 2025 | 3.7300 | 3.7600 | 3.6300 | 3.6900 | 3.6704 | 1,157,400 |
| Feb 14, 2025 | 3.7400 | 3.7700 | 3.7200 | 3.7200 | 3.7002 | 1,126,200 |
| Feb 13, 2025 | 3.7800 | 3.8000 | 3.6900 | 3.7300 | 3.7102 | 4,270,800 |
| Feb 12, 2025 | 3.9000 | 3.9200 | 3.7500 | 3.7800 | 3.7599 | 5,439,900 |
| Feb 10, 2025 | 3.9500 | 3.9600 | 3.8900 | 3.9000 | 3.8793 | 748,300 |
| Feb 7, 2025 | 3.8900 | 3.9900 | 3.8900 | 3.9500 | 3.9290 | 621,200 |
| Feb 6, 2025 | 3.9000 | 3.9600 | 3.8100 | 3.9600 | 3.9389 | 4,021,300 |
| Feb 5, 2025 | 3.7900 | 3.9500 | 3.7900 | 3.9000 | 3.8793 | 2,630,300 |
| Feb 4, 2025 | 3.7200 | 3.8500 | 3.7200 | 3.8000 | 3.7798 | 2,872,000 |
| Feb 3, 2025 | 3.7700 | 3.8200 | 3.6800 | 3.7100 | 3.6903 | 3,366,900 |
| Jan 31, 2025 | 3.8500 | 3.9300 | 3.7700 | 3.7700 | 3.7499 | 2,149,500 |
| Jan 28, 2025 | 3.7800 | 4.0400 | 3.7000 | 3.8500 | 3.8295 | 3,838,800 |
| Jan 27, 2025 | 4.0600 | 4.0600 | 3.7700 | 3.8000 | 3.7798 | 4,459,000 |
| Jan 24, 2025 | 4.1500 | 4.1500 | 4.0300 | 4.0600 | 4.0384 | 512,200 |
| Jan 23, 2025 | 4.2000 | 4.2000 | 4.0800 | 4.1000 | 4.0782 | 1,075,600 |
| Jan 22, 2025 | 4.2000 | 4.2300 | 4.1500 | 4.1700 | 4.1478 | 1,314,600 |
| Jan 21, 2025 | 4.1700 | 4.2000 | 4.1500 | 4.1800 | 4.1578 | 2,777,800 |
| Jan 20, 2025 | 4.2000 | 4.2200 | 4.1400 | 4.1600 | 4.1379 | 5,189,400 |
| Jan 17, 2025 | 4.1000 | 4.2100 | 4.0800 | 4.2000 | 4.1777 | 4,270,500 |
| Jan 16, 2025 | 4.0500 | 4.1100 | 4.0500 | 4.0900 | 4.0682 | 2,466,100 |
| Jan 15, 2025 | 4.0800 | 4.1200 | 3.9900 | 4.0000 | 3.9787 | 2,209,600 |
| Jan 14, 2025 | 4.1500 | 4.2600 | 4.0500 | 4.0600 | 4.0384 | 3,106,100 |
| Jan 13, 2025 | 4.1300 | 4.1500 | 4.0800 | 4.1300 | 4.1080 | 1,758,500 |
| Jan 10, 2025 | 4.1800 | 4.2200 | 4.1200 | 4.1500 | 4.1279 | 4,220,800 |
| Jan 9, 2025 | 4.3800 | 4.3800 | 4.1600 | 4.1800 | 4.1578 | 5,015,900 |
| Jan 8, 2025 | 4.4000 | 4.4100 | 4.3100 | 4.3800 | 4.3567 | 2,130,600 |
| Jan 7, 2025 | 4.4000 | 4.4700 | 4.3800 | 4.4200 | 4.3965 | 3,125,000 |
| Jan 6, 2025 | 4.3500 | 4.4200 | 4.3200 | 4.3700 | 4.3468 | 5,416,900 |
| Jan 3, 2025 | 4.4200 | 4.4200 | 4.3100 | 4.3500 | 4.3269 | 4,646,500 |
| Jan 2, 2025 | 4.4000 | 4.4700 | 4.4000 | 4.4200 | 4.3965 | 995,300 |
| Dec 31, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4600 | 4.4363 | 2,082,600 |
| Dec 30, 2024 | 4.5000 | 4.5100 | 4.4600 | 4.5000 | 4.4761 | 3,072,300 |
| Dec 27, 2024 | 4.5800 | 4.5900 | 4.4900 | 4.4900 | 4.4661 | 1,501,500 |
| Dec 26, 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5800 | 4.5556 | 3,587,800 |
| Dec 24, 2024 | 4.4900 | 4.5300 | 4.4500 | 4.5300 | 4.5059 | 3,014,000 |
| Dec 23, 2024 | 4.5000 | 4.5500 | 4.4400 | 4.5000 | 4.4761 | 6,845,800 |
| Dec 20, 2024 | 4.4600 | 4.5100 | 4.3700 | 4.5000 | 4.4761 | 4,336,400 |
| Dec 19, 2024 | 4.2200 | 4.5000 | 4.2100 | 4.4600 | 4.4363 | 3,512,300 |
| Dec 18, 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3200 | 4.2970 | 3,469,600 |
| Dec 17, 2024 | 4.4000 | 4.4400 | 4.3700 | 4.4000 | 4.3766 | 1,693,400 |
| Dec 16, 2024 | 4.2500 | 4.4100 | 4.2500 | 4.3600 | 4.3368 | 4,520,900 |
| Dec 13, 2024 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2174 | 1,300,100 |
| Dec 12, 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2800 | 4.2572 | 3,681,500 |
| Dec 11, 2024 | 4.2500 | 4.3000 | 4.2200 | 4.2400 | 4.2174 | 1,055,700 |
| Dec 10, 2024 | 4.1800 | 4.3100 | 4.1800 | 4.2800 | 4.2572 | 1,392,900 |
| Dec 9, 2024 | 4.2900 | 4.2900 | 4.1800 | 4.2200 | 4.1976 | 1,149,200 |
| Dec 6, 2024 | 4.2100 | 4.3300 | 4.2100 | 4.2900 | 4.2672 | 1,706,700 |
| Dec 5, 2024 | 4.2300 | 4.2600 | 4.2000 | 4.2100 | 4.1876 | 2,405,100 |
| Dec 4, 2024 | 4.1000 | 4.3300 | 4.1000 | 4.2300 | 4.2075 | 5,620,300 |
| Dec 3, 2024 | 4.0500 | 4.1100 | 4.0400 | 4.0900 | 4.0682 | 2,358,000 |
| Dec 2, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0500 | 4.0285 | 1,113,100 |
| Nov 29, 2024 | 3.9800 | 4.0500 | 3.9700 | 4.0000 | 3.9787 | 1,523,400 |
| Nov 28, 2024 | 4.1200 | 4.1200 | 3.9600 | 3.9800 | 3.9588 | 4,562,900 |
| Nov 27, 2024 | 4.1500 | 4.1500 | 4.0900 | 4.1100 | 4.0881 | 759,400 |
| Nov 26, 2024 | 4.1400 | 4.1700 | 4.1100 | 4.1200 | 4.0981 | 1,784,400 |
| Nov 25, 2024 | 4.1100 | 4.2000 | 4.0500 | 4.1400 | 4.1180 | 4,994,900 |
| Nov 22, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1100 | 4.0881 | 2,006,600 |
| Nov 21, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 3.9787 | 1,399,600 |
| Nov 20, 2024 | 4.0400 | 4.0400 | 3.9800 | 4.0200 | 3.9986 | 1,234,400 |
| Nov 19, 2024 | 3.9300 | 4.0700 | 3.9300 | 4.0400 | 4.0185 | 740,000 |
| Nov 18, 2024 | 4.0600 | 4.0900 | 3.9500 | 3.9700 | 3.9489 | 1,695,000 |
| Nov 15, 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0600 | 4.0384 | 727,200 |
| Nov 14, 2024 | 4.0700 | 4.1200 | 4.0400 | 4.0800 | 4.0583 | 1,502,100 |
| Nov 13, 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0400 | 4.0185 | 1,919,700 |
| Nov 12, 2024 | 4.0000 | 4.0700 | 3.9800 | 4.0200 | 3.9986 | 1,600,600 |
| Nov 11, 2024 | 4.0000 | 4.0000 | 3.9300 | 4.0000 | 3.9787 | 853,800 |
| Nov 8, 2024 | 4.0700 | 4.1100 | 3.9500 | 4.0000 | 3.9787 | 5,054,200 |
| Nov 7, 2024 | 4.1700 | 4.1800 | 4.0600 | 4.0700 | 4.0484 | 5,177,200 |
| Nov 6, 2024 | 3.7700 | 4.1800 | 3.7400 | 4.1800 | 4.1578 | 3,869,400 |
| Nov 5, 2024 | 3.7600 | 3.8200 | 3.7100 | 3.7400 | 3.7201 | 717,600 |
| Nov 4, 2024 | 3.8000 | 3.8900 | 3.7700 | 3.7800 | 3.7599 | 2,099,900 |
| Nov 1, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8000 | 3.7798 | 892,500 |
| Oct 30, 2024 | 3.8700 | 3.9400 | 3.7900 | 3.8500 | 3.8295 | 3,050,500 |
| Oct 29, 2024 | 3.8100 | 3.8500 | 3.7800 | 3.8300 | 3.8096 | 1,088,600 |
| Oct 28, 2024 | 3.7800 | 3.8800 | 3.6900 | 3.8100 | 3.7897 | 1,202,100 |
| Oct 25, 2024 | 3.8500 | 3.8800 | 3.7800 | 3.7800 | 3.7599 | 1,143,300 |
| Oct 24, 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8500 | 3.8295 | 530,700 |
| Oct 23, 2024 | 3.9000 | 3.9300 | 3.8400 | 3.8800 | 3.8594 | 1,907,500 |
| Oct 22, 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8900 | 3.8693 | 692,300 |
| Oct 21, 2024 | 3.8900 | 3.9300 | 3.7600 | 3.8200 | 3.7997 | 940,300 |
| Oct 18, 2024 | 3.8400 | 3.9700 | 3.8400 | 3.8900 | 3.8693 | 4,315,200 |
| Oct 17, 2024 | 3.8300 | 3.8300 | 3.7000 | 3.8100 | 3.7897 | 2,821,400 |
| Oct 16, 2024 | 3.7900 | 3.8400 | 3.6300 | 3.8400 | 3.8196 | 2,848,500 |
| Oct 15, 2024 | 3.7700 | 3.8500 | 3.7700 | 3.8000 | 3.7798 | 1,065,200 |
| Oct 14, 2024 | 3.7400 | 3.7700 | 3.6600 | 3.7600 | 3.7400 | 768,700 |
| Oct 11, 2024 | 3.7800 | 3.7800 | 3.6800 | 3.7000 | 3.6803 | 902,300 |
| Oct 10, 2024 | 3.8000 | 3.8000 | 3.7300 | 3.7800 | 3.7599 | 1,095,600 |
| Oct 9, 2024 | 3.7200 | 3.8100 | 3.7100 | 3.7500 | 3.7301 | 3,527,700 |
| Oct 8, 2024 | 3.6400 | 3.7100 | 3.5500 | 3.6800 | 3.6604 | 2,461,200 |
| Oct 7, 2024 | 3.5700 | 3.7000 | 3.5700 | 3.6600 | 3.6405 | 1,916,300 |
| Oct 4, 2024 | 3.6600 | 3.6600 | 3.5200 | 3.5300 | 3.5112 | 1,375,500 |
| Oct 3, 2024 | 3.6600 | 3.6800 | 3.5500 | 3.6500 | 3.6306 | 2,917,700 |
| Oct 2, 2024 | 3.7400 | 3.7400 | 3.5800 | 3.6200 | 3.6007 | 2,803,500 |
| Oct 1, 2024 | 3.6600 | 3.7800 | 3.5900 | 3.7800 | 3.7599 | 2,872,000 |
| Sep 30, 2024 | 3.5700 | 3.6700 | 3.5000 | 3.6700 | 3.6505 | 2,812,500 |
| Sep 27, 2024 | 3.6300 | 3.6300 | 3.5200 | 3.5200 | 3.5013 | 3,070,600 |
| Sep 26, 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6300 | 3.6107 | 3,901,900 |
| Sep 25, 2024 | 3.8200 | 3.8700 | 3.5800 | 3.6400 | 3.6206 | 5,799,100 |
| Sep 24, 2024 | 3.9500 | 3.9500 | 3.7600 | 3.8200 | 3.7997 | 2,119,200 |
| Sep 23, 2024 | 4.0400 | 4.0400 | 3.9100 | 3.9100 | 3.8892 | 1,791,300 |
| Sep 20, 2024 | 3.9100 | 4.0500 | 3.9100 | 4.0200 | 3.9986 | 2,306,700 |
| Sep 19, 2024 | 3.8200 | 3.9200 | 3.7900 | 3.8700 | 3.8494 | 2,215,000 |
| Sep 18, 2024 | 3.8000 | 3.8600 | 3.7400 | 3.8500 | 3.8295 | 785,400 |
| Sep 17, 2024 | 3.8100 | 3.8300 | 3.7600 | 3.7800 | 3.7599 | 1,503,100 |
| Sep 13, 2024 | 3.7300 | 3.8500 | 3.6900 | 3.8000 | 3.7798 | 3,637,200 |
| Sep 12, 2024 | 3.6100 | 3.7500 | 3.6100 | 3.6700 | 3.6505 | 3,434,000 |
| Sep 11, 2024 | 3.6300 | 3.6600 | 3.5700 | 3.5900 | 3.5709 | 2,167,900 |
| Sep 10, 2024 | 3.6800 | 3.6800 | 3.5800 | 3.6300 | 3.6107 | 3,243,900 |
| Sep 9, 2024 | 3.5800 | 3.6700 | 3.4800 | 3.6600 | 3.6405 | 1,478,100 |
| Sep 6, 2024 | 3.5900 | 3.6100 | 3.5100 | 3.5900 | 3.5709 | 5,382,800 |
| Sep 5, 2024 | 3.7000 | 3.7000 | 3.4500 | 3.5900 | 3.5709 | 8,332,200 |
| Sep 4, 2024 | 3.6900 | 3.7300 | 3.6300 | 3.6700 | 3.6505 | 2,518,000 |
| Sep 3, 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7600 | 3.7400 | 3,116,000 |
| Sep 2, 2024 | 3.6000 | 3.7600 | 3.5800 | 3.7600 | 3.7400 | 4,769,100 |
| Aug 30, 2024 | 0.017 Dividend | |||||
| Aug 30, 2024 | 3.6300 | 3.7200 | 3.4400 | 3.6000 | 3.5809 | 11,706,000 |
| Aug 29, 2024 | 3.5200 | 3.6200 | 3.3300 | 3.6200 | 3.5838 | 19,719,200 |
| Aug 28, 2024 | 3.7000 | 3.7400 | 3.5100 | 3.5400 | 3.5046 | 7,360,500 |
| Aug 27, 2024 | 3.8200 | 3.8200 | 3.6300 | 3.6900 | 3.6531 | 6,547,100 |
| Aug 26, 2024 | 3.8000 | 3.8600 | 3.7600 | 3.8000 | 3.7620 | 4,157,200 |
| Aug 23, 2024 | 3.7700 | 3.8000 | 3.6900 | 3.7400 | 3.7026 | 3,101,000 |
| Aug 22, 2024 | 3.8500 | 3.9300 | 3.7700 | 3.8000 | 3.7620 | 6,413,300 |
| Aug 21, 2024 | 3.7200 | 3.8400 | 3.7200 | 3.8300 | 3.7917 | 6,471,900 |
| Aug 20, 2024 | 3.8900 | 3.8900 | 3.7000 | 3.7200 | 3.6828 | 11,162,900 |
| Aug 19, 2024 | 3.9600 | 4.0100 | 3.8500 | 3.8800 | 3.8412 | 7,705,200 |
| Aug 16, 2024 | 3.9700 | 4.0100 | 3.8600 | 3.9400 | 3.9006 | 9,463,600 |
| Aug 15, 2024 | 4.1500 | 4.1500 | 3.8800 | 3.9500 | 3.9105 | 13,586,200 |
| Aug 14, 2024 | 4.2400 | 4.2600 | 4.0800 | 4.1500 | 4.1085 | 2,223,200 |
| Aug 13, 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2000 | 4.1580 | 2,922,900 |
| Aug 12, 2024 | 4.2000 | 4.2500 | 4.1700 | 4.2100 | 4.1679 | 1,684,700 |
| Aug 9, 2024 | 4.1100 | 4.2100 | 4.1000 | 4.2000 | 4.1580 | 1,677,400 |
| Aug 8, 2024 | 4.0000 | 4.0900 | 3.6600 | 4.0500 | 4.0095 | 2,692,700 |
| Aug 7, 2024 | 3.9200 | 4.0600 | 3.8300 | 4.0400 | 3.9996 | 3,701,600 |
| Aug 6, 2024 | 3.7400 | 3.9200 | 3.7400 | 3.9100 | 3.8709 | 10,512,600 |
| Aug 5, 2024 | 3.9900 | 3.9900 | 3.6500 | 3.7100 | 3.6729 | 15,868,600 |
| Aug 2, 2024 | 4.2500 | 4.2500 | 4.0800 | 4.0900 | 4.0491 | 7,876,000 |
| Aug 1, 2024 | 4.3400 | 4.3800 | 4.3000 | 4.3300 | 4.2867 | 1,445,500 |
| Jul 31, 2024 | 4.3000 | 4.3500 | 4.2900 | 4.3000 | 4.2570 | 1,339,900 |
| Jul 30, 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3100 | 4.2669 | 3,030,500 |
| Jul 29, 2024 | 4.2800 | 4.3400 | 4.2600 | 4.3000 | 4.2570 | 2,362,000 |
| Jul 26, 2024 | 4.1900 | 4.2600 | 4.1500 | 4.2400 | 4.1976 | 2,606,500 |
| Jul 25, 2024 | 4.2800 | 4.2800 | 4.1200 | 4.1700 | 4.1283 | 7,991,400 |
| Jul 24, 2024 | 4.3800 | 4.3900 | 4.3300 | 4.3400 | 4.2966 | 1,311,000 |
| Jul 23, 2024 | 4.4000 | 4.4400 | 4.3500 | 4.3800 | 4.3362 | 3,320,600 |
| Jul 22, 2024 | 4.3000 | 4.4000 | 4.2900 | 4.3600 | 4.3164 | 2,326,100 |
| Jul 19, 2024 | 4.3500 | 4.4100 | 4.2900 | 4.3300 | 4.2867 | 5,797,600 |
| Jul 18, 2024 | 4.4600 | 4.4700 | 4.3100 | 4.4000 | 4.3560 | 9,194,800 |
| Jul 17, 2024 | 4.5300 | 4.5600 | 4.4800 | 4.5000 | 4.4550 | 883,200 |
| Jul 16, 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | 4.4946 | 1,691,500 |
| Jul 15, 2024 | 4.5900 | 4.6100 | 4.5700 | 4.5900 | 4.5441 | 1,043,800 |
| Jul 12, 2024 | 4.6700 | 4.6700 | 4.5100 | 4.5900 | 4.5441 | 1,394,100 |
| Jul 11, 2024 | 4.7700 | 4.7800 | 4.6600 | 4.6700 | 4.6233 | 2,775,900 |
| Jul 10, 2024 | 4.5700 | 4.7400 | 4.5400 | 4.7400 | 4.6926 | 9,526,200 |
| Jul 9, 2024 | 4.6000 | 4.6000 | 4.5500 | 4.5700 | 4.5243 | 3,379,100 |
| Jul 5, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5800 | 4.5342 | 391,300 |
| Jul 4, 2024 | 4.6200 | 4.6200 | 4.5800 | 4.6000 | 4.5540 | 2,062,300 |
| Jul 3, 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6100 | 4.5639 | 4,723,100 |
| Jul 2, 2024 | 4.5000 | 4.6100 | 4.5000 | 4.5700 | 4.5243 | 7,823,600 |
| Jul 1, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5000 | 4.4550 | 2,214,400 |
| Jun 28, 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4600 | 4.4154 | 6,461,200 |
| Jun 27, 2024 | 4.5000 | 4.5400 | 4.4300 | 4.4300 | 4.3857 | 2,258,500 |
| Jun 26, 2024 | 4.5000 | 4.5300 | 4.4800 | 4.5000 | 4.4550 | 2,359,600 |
| Jun 25, 2024 | 4.5600 | 4.5600 | 4.4500 | 4.4900 | 4.4451 | 2,768,600 |
| Jun 24, 2024 | 4.6100 | 4.6100 | 4.5300 | 4.5600 | 4.5144 | 6,233,400 |
| Jun 21, 2024 | 4.5700 | 4.6100 | 4.5400 | 4.6100 | 4.5639 | 4,708,700 |
| Jun 20, 2024 | 4.5500 | 4.6300 | 4.5300 | 4.5700 | 4.5243 | 2,705,300 |
| Jun 19, 2024 | 4.7000 | 4.7000 | 4.5300 | 4.5700 | 4.5243 | 3,935,000 |
| Jun 18, 2024 | 4.5000 | 4.7100 | 4.5000 | 4.6700 | 4.6233 | 9,365,300 |
| Jun 14, 2024 | 4.6100 | 4.6200 | 4.4800 | 4.4800 | 4.4352 | 5,797,300 |
| Jun 13, 2024 | 4.6300 | 4.6600 | 4.5400 | 4.5800 | 4.5342 | 6,794,300 |
| Jun 12, 2024 | 4.4500 | 4.7500 | 4.4500 | 4.5800 | 4.5342 | 10,914,600 |
| Jun 11, 2024 | 4.3500 | 4.4600 | 4.2900 | 4.4400 | 4.3956 | 3,049,300 |
| Jun 10, 2024 | 4.3800 | 4.3800 | 4.3100 | 4.3100 | 4.2669 | 2,207,400 |
| Jun 7, 2024 | 4.4300 | 4.4300 | 4.3200 | 4.3800 | 4.3362 | 2,976,400 |
| Jun 6, 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3700 | 4.3263 | 4,292,500 |
| Jun 5, 2024 | 4.3000 | 4.4200 | 4.2800 | 4.3000 | 4.2570 | 3,536,600 |
| Jun 4, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | 4.2570 | 3,585,800 |
| May 31, 2024 | 4.2500 | 4.2600 | 4.1400 | 4.2500 | 4.2075 | 3,866,800 |
| May 30, 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2500 | 4.2075 | 2,766,600 |
| May 29, 2024 | 4.2900 | 4.3200 | 4.2600 | 4.2800 | 4.2372 | 3,756,800 |
| May 28, 2024 | 4.3800 | 4.3800 | 4.2700 | 4.2900 | 4.2471 | 5,529,500 |
| May 27, 2024 | 4.4400 | 4.5000 | 4.3900 | 4.4000 | 4.3560 | 6,271,100 |
| May 24, 2024 | 4.4200 | 4.4600 | 4.3800 | 4.4400 | 4.3956 | 4,452,300 |
| May 23, 2024 | 4.4500 | 4.4800 | 4.4100 | 4.4400 | 4.3956 | 4,989,700 |
| May 21, 2024 | 4.3800 | 4.4500 | 4.3500 | 4.4500 | 4.4055 | 2,237,100 |
| May 20, 2024 | 4.4200 | 4.4700 | 4.3700 | 4.3700 | 4.3263 | 6,569,400 |
| May 17, 2024 | 4.3800 | 4.4600 | 4.3700 | 4.4400 | 4.3956 | 3,101,100 |
| May 16, 2024 | 4.2900 | 4.4100 | 4.1900 | 4.3800 | 4.3362 | 6,889,000 |
| May 15, 2024 | 4.2900 | 4.3100 | 4.2600 | 4.2700 | 4.2273 | 2,390,900 |
| May 14, 2024 | 4.2500 | 4.3000 | 4.2100 | 4.2900 | 4.2471 | 2,112,800 |
| May 13, 2024 | 4.1700 | 4.3000 | 4.1300 | 4.2500 | 4.2075 | 3,216,100 |
| May 10, 2024 | 4.1700 | 4.2300 | 4.1100 | 4.1700 | 4.1283 | 5,435,900 |
| May 9, 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1300 | 4.0887 | 2,438,700 |
| May 8, 2024 | 4.1500 | 4.2000 | 4.1300 | 4.2000 | 4.1580 | 4,165,400 |
| May 7, 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1400 | 4.0986 | 5,437,900 |
| May 6, 2024 | 3.9500 | 4.1500 | 3.9300 | 4.0900 | 4.0491 | 7,050,500 |
| May 3, 2024 | 3.9400 | 3.9800 | 3.8900 | 3.9300 | 3.8907 | 6,009,300 |
| May 2, 2024 | 3.9300 | 3.9300 | 3.8700 | 3.8900 | 3.8511 | 3,351,800 |
| Apr 30, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9400 | 3.9006 | 2,162,800 |
| Apr 29, 2024 | 3.9000 | 3.9400 | 3.8900 | 3.9300 | 3.8907 | 2,112,700 |
| Apr 26, 2024 | 3.8500 | 3.9100 | 3.8400 | 3.8900 | 3.8511 | 3,155,100 |
| Apr 25, 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8500 | 3.8115 | 6,147,400 |
Related Tickers
4351.T Yamada Servicer Synthetic Office
877.00
-0.90%
300688.SZ Dark Horse Technology Group Co., Ltd.
26.93
+0.71%
CTAGF Capita plc
0.1600
0.00%
FRAN.L Franchise Brands plc
138.92
+1.40%
RWSPF RWS Holdings plc
0.8953
0.00%
RWJ1.BE RWS Holdings PLC
0.7700
-0.65%
TLPFF Teleperformance SE
103.77
+0.90%
GGPS3.SA GPS Participações e Empreendimentos S.A.
14.83
+3.20%
KEYS.L Keystone Law Group plc
515.95
-0.78%
MHA.L MHA PLC ORD 1P
103.00
+0.24%