Tokyo - Delayed Quote JPY
YTL Corporation Berhad (1773.T)
63.00
-1.00
(-1.56%)
At close: 2:42:45 PM GMT+9
Currency in JPY 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 13,000 |
| May 27, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 7,000 |
| May 26, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 16,000 |
| May 23, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 34,000 |
| May 22, 2025 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 48,000 |
| May 21, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 19,000 |
| May 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3,000 |
| May 19, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 6,000 |
| May 16, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 13,000 |
| May 15, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 13,000 |
| May 14, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 28,000 |
| May 13, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 51,000 |
| May 12, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 7,000 |
| May 9, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 50,000 |
| May 8, 2025 | 67.00 | 73.00 | 67.00 | 69.00 | 69.00 | 88,000 |
| May 7, 2025 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 36,000 |
| May 2, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 13,000 |
| May 1, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 5,000 |
| Apr 30, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 18,000 |
| Apr 28, 2025 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 54,000 |
| Apr 25, 2025 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 46,000 |
| Apr 24, 2025 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 29,000 |
| Apr 23, 2025 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 10,000 |
| Apr 22, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 51,000 |
| Apr 21, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 21,000 |
| Apr 18, 2025 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 19,000 |
| Apr 17, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 43,000 |
| Apr 16, 2025 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | 86,000 |
| Apr 15, 2025 | 59.00 | 72.00 | 58.00 | 62.00 | 62.00 | 199,000 |
| Apr 14, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 83,000 |
| Apr 11, 2025 | 53.00 | 58.00 | 53.00 | 54.00 | 54.00 | 281,000 |
| Apr 10, 2025 | 62.00 | 86.00 | 43.00 | 51.00 | 51.00 | 844,000 |
| Apr 9, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | 44,000 |
| Apr 8, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 228,000 |
| Apr 7, 2025 | 47.00 | 60.00 | 47.00 | 58.00 | 58.00 | 79,000 |
| Apr 4, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 123,000 |
| Apr 3, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 29,000 |
| Apr 2, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 27,000 |
| Apr 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 4,000 |
| Mar 31, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 28,000 |
| Mar 28, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 13,000 |
| Mar 27, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 15,000 |
| Mar 26, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 55,000 |
| Mar 25, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 171,000 |
| Mar 24, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 22,000 |
| Mar 21, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 70,000 |
| Mar 19, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 9,000 |
| Mar 18, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 21,000 |
| Mar 17, 2025 | 64.00 | 68.00 | 64.00 | 67.00 | 67.00 | 53,000 |
| Mar 14, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 22,000 |
| Mar 13, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 27,000 |
| Mar 12, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 11,000 |
| Mar 11, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 71,000 |
| Mar 10, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 57,000 |
| Mar 7, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 37,000 |
| Mar 6, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 34,000 |
| Mar 5, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 101,000 |
| Mar 4, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 72,000 |
| Mar 3, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 17,000 |
| Feb 28, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 38,000 |
| Feb 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9,000 |
| Feb 26, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 18,000 |
| Feb 25, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 26,000 |
| Feb 21, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 191,000 |
| Feb 20, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 55,000 |
| Feb 19, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 136,000 |
| Feb 18, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 42,000 |
| Feb 17, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 29,000 |
| Feb 14, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 36,000 |
| Feb 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 18,000 |
| Feb 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 11,000 |
| Feb 10, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 100,000 |
| Feb 7, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 85,000 |
| Feb 6, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 47,000 |
| Feb 5, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 167,000 |
| Feb 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 15,000 |
| Feb 3, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 45,000 |
| Jan 31, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 53,000 |
| Jan 30, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 79,000 |
| Jan 29, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 75,000 |
| Jan 28, 2025 | 71.00 | 71.00 | 65.00 | 65.00 | 65.00 | 336,000 |
| Jan 27, 2025 | 81.00 | 81.00 | 72.00 | 72.00 | 72.00 | 203,000 |
| Jan 24, 2025 | 84.00 | 87.00 | 77.00 | 78.00 | 78.00 | 160,000 |
| Jan 23, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 28,000 |
| Jan 22, 2025 | 79.00 | 83.00 | 79.00 | 81.00 | 81.00 | 53,000 |
| Jan 21, 2025 | 77.00 | 82.00 | 76.00 | 80.00 | 80.00 | 54,000 |
| Jan 20, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 18,000 |
| Jan 17, 2025 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | 32,000 |
| Jan 16, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 57,000 |
| Jan 15, 2025 | 83.00 | 83.00 | 77.00 | 77.00 | 77.00 | 86,000 |
| Jan 14, 2025 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 30,000 |
| Jan 10, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 48,000 |
| Jan 9, 2025 | 91.00 | 93.00 | 83.00 | 84.00 | 84.00 | 60,000 |
| Jan 8, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 62,000 |
| Jan 7, 2025 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | 48,000 |
| Jan 6, 2025 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | 54,000 |
| Dec 30, 2024 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 89,000 |
| Dec 27, 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 11,000 |
| Dec 26, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 85,000 |
| Dec 25, 2024 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | 52,000 |
| Dec 24, 2024 | 86.00 | 92.00 | 86.00 | 90.00 | 90.00 | 53,000 |
| Dec 23, 2024 | 91.00 | 91.00 | 82.00 | 87.00 | 87.00 | 77,000 |
| Dec 20, 2024 | 85.00 | 96.00 | 84.00 | 91.00 | 91.00 | 532,000 |
| Dec 19, 2024 | 74.00 | 83.00 | 72.00 | 80.00 | 80.00 | 193,000 |
| Dec 18, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 9,000 |
| Dec 17, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 73,000 |
| Dec 16, 2024 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | 57,000 |
| Dec 13, 2024 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 38,000 |
| Dec 12, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 28,000 |
| Dec 11, 2024 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | 21,000 |
| Dec 10, 2024 | 72.00 | 76.00 | 72.00 | 73.00 | 73.00 | 39,000 |
| Dec 9, 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 26,000 |
| Dec 6, 2024 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 67,000 |
| Dec 5, 2024 | 73.00 | 79.00 | 73.00 | 73.00 | 73.00 | 125,000 |
| Dec 4, 2024 | 70.00 | 95.00 | 70.00 | 72.00 | 72.00 | 482,000 |
| Dec 3, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 7,000 |
| Dec 2, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 22,000 |
| Nov 29, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 35,000 |
| Nov 28, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 53,000 |
| Nov 27, 2024 | 60.00 | 71.00 | 60.00 | 69.00 | 69.00 | 124,000 |
| Nov 26, 2024 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 51,000 |
| Nov 25, 2024 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 46,000 |
| Nov 22, 2024 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | 128,000 |
| Nov 21, 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 32,000 |
| Nov 20, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 6,000 |
| Nov 19, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 14,000 |
| Nov 18, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 12,000 |
| Nov 15, 2024 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 10,000 |
| Nov 14, 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 6,000 |
| Nov 13, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 14,000 |
| Nov 12, 2024 | 1.54134 Dividend | |||||
| Nov 12, 2024 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 39,000 |
| Nov 11, 2024 | 73.00 | 73.00 | 69.00 | 70.00 | 69.96 | 47,000 |
| Nov 8, 2024 | 73.00 | 75.00 | 72.00 | 72.00 | 71.95 | 13,000 |
| Nov 7, 2024 | 78.00 | 81.00 | 74.00 | 74.00 | 73.95 | 95,000 |
| Nov 6, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 73.95 | 31,000 |
| Nov 5, 2024 | 70.00 | 73.00 | 67.00 | 71.00 | 70.95 | 91,000 |
| Nov 1, 2024 | 66.00 | 70.00 | 66.00 | 70.00 | 69.96 | 12,000 |
| Oct 31, 2024 | 70.00 | 70.00 | 66.00 | 66.00 | 65.96 | 26,000 |
| Oct 30, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 69.96 | 5,000 |
| Oct 29, 2024 | 73.00 | 73.00 | 68.00 | 70.00 | 69.96 | 38,000 |
| Oct 28, 2024 | 70.00 | 71.00 | 66.00 | 68.00 | 67.96 | 91,000 |
| Oct 25, 2024 | 76.00 | 76.00 | 71.00 | 71.00 | 70.95 | 74,000 |
| Oct 24, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 75.95 | 30,000 |
| Oct 23, 2024 | 78.00 | 79.00 | 76.00 | 76.00 | 75.95 | 17,000 |
| Oct 22, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 77.95 | 73,000 |
| Oct 21, 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 79.95 | 14,000 |
| Oct 18, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 79.95 | 12,000 |
| Oct 17, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 80.95 | 10,000 |
| Oct 16, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 80.95 | 88,000 |
| Oct 15, 2024 | 87.00 | 87.00 | 83.00 | 83.00 | 82.95 | 29,000 |
| Oct 11, 2024 | 85.00 | 86.00 | 84.00 | 86.00 | 85.94 | 20,000 |
| Oct 10, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 84.95 | 19,000 |
| Oct 9, 2024 | 85.00 | 85.00 | 84.00 | 84.00 | 83.95 | 11,000 |
| Oct 8, 2024 | 85.00 | 86.00 | 82.00 | 83.00 | 82.95 | 105,000 |
| Oct 7, 2024 | 87.00 | 88.00 | 86.00 | 86.00 | 85.94 | 41,000 |
| Oct 4, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 85.94 | 21,000 |
| Oct 3, 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 86.94 | 9,000 |
| Oct 2, 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 84.95 | 30,000 |
| Oct 1, 2024 | 88.00 | 90.00 | 86.00 | 89.00 | 88.94 | 49,000 |
| Sep 30, 2024 | 85.00 | 88.00 | 85.00 | 87.00 | 86.94 | 16,000 |
| Sep 27, 2024 | 89.00 | 89.00 | 88.00 | 89.00 | 88.94 | 8,000 |
| Sep 26, 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 88.94 | 51,000 |
| Sep 25, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 91.94 | 28,000 |
| Sep 24, 2024 | 87.00 | 95.00 | 87.00 | 93.00 | 92.94 | 92,000 |
| Sep 20, 2024 | 84.00 | 90.00 | 84.00 | 87.00 | 86.94 | 139,000 |
| Sep 19, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 83.95 | 39,000 |
| Sep 18, 2024 | 86.00 | 86.00 | 82.00 | 84.00 | 83.95 | 42,000 |
| Sep 17, 2024 | 88.00 | 88.00 | 83.00 | 86.00 | 85.94 | 74,000 |
| Sep 13, 2024 | 84.00 | 87.00 | 84.00 | 86.00 | 85.94 | 86,000 |
| Sep 12, 2024 | 82.00 | 84.00 | 82.00 | 82.00 | 81.95 | 21,000 |
| Sep 11, 2024 | 84.00 | 84.00 | 80.00 | 81.00 | 80.95 | 136,000 |
| Sep 10, 2024 | 90.00 | 90.00 | 81.00 | 84.00 | 83.95 | 288,000 |
| Sep 9, 2024 | 85.00 | 90.00 | 85.00 | 90.00 | 89.94 | 60,000 |
| Sep 6, 2024 | 96.00 | 96.00 | 89.00 | 91.00 | 90.94 | 123,000 |
| Sep 5, 2024 | 98.00 | 99.00 | 94.00 | 96.00 | 95.94 | 79,000 |
| Sep 4, 2024 | 102.00 | 102.00 | 97.00 | 98.00 | 97.94 | 45,000 |
| Sep 3, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 101.93 | 10,000 |
| Sep 2, 2024 | 97.00 | 103.00 | 97.00 | 100.00 | 99.94 | 51,000 |
| Aug 30, 2024 | 95.00 | 98.00 | 94.00 | 98.00 | 97.94 | 61,000 |
| Aug 29, 2024 | 101.00 | 101.00 | 97.00 | 98.00 | 97.94 | 50,000 |
| Aug 28, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 99.94 | 33,000 |
| Aug 27, 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 100.94 | 13,000 |
| Aug 26, 2024 | 104.00 | 105.00 | 102.00 | 103.00 | 102.93 | 36,000 |
| Aug 23, 2024 | 105.00 | 106.00 | 102.00 | 105.00 | 104.93 | 38,000 |
| Aug 22, 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 104.93 | 73,000 |
| Aug 21, 2024 | 110.00 | 111.00 | 106.00 | 107.00 | 106.93 | 71,000 |
| Aug 20, 2024 | 117.00 | 117.00 | 111.00 | 112.00 | 111.93 | 52,000 |
| Aug 19, 2024 | 116.00 | 119.00 | 115.00 | 115.00 | 114.93 | 23,000 |
| Aug 16, 2024 | 115.00 | 119.00 | 115.00 | 116.00 | 115.93 | 66,000 |
| Aug 15, 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 113.93 | 17,000 |
| Aug 14, 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 113.93 | 28,000 |
| Aug 13, 2024 | 111.00 | 113.00 | 111.00 | 111.00 | 110.93 | 18,000 |
| Aug 9, 2024 | 107.00 | 112.00 | 106.00 | 111.00 | 110.93 | 21,000 |
| Aug 8, 2024 | 103.00 | 105.00 | 102.00 | 105.00 | 104.93 | 30,000 |
| Aug 7, 2024 | 99.00 | 104.00 | 99.00 | 104.00 | 103.93 | 35,000 |
| Aug 6, 2024 | 87.00 | 102.00 | 87.00 | 99.00 | 98.94 | 194,000 |
| Aug 5, 2024 | 84.00 | 104.00 | 84.00 | 92.00 | 91.94 | 215,000 |
| Aug 2, 2024 | 111.00 | 111.00 | 105.00 | 106.00 | 105.93 | 96,000 |
| Aug 1, 2024 | 116.00 | 116.00 | 113.00 | 114.00 | 113.93 | 38,000 |
| Jul 31, 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 116.92 | 25,000 |
| Jul 30, 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 117.92 | 17,000 |
| Jul 29, 2024 | 117.00 | 119.00 | 117.00 | 118.00 | 117.92 | 39,000 |
| Jul 26, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.92 | 8,000 |
| Jul 25, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 115.93 | 38,000 |
| Jul 24, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 119.92 | 15,000 |
| Jul 23, 2024 | 119.00 | 121.00 | 117.00 | 119.00 | 118.92 | 57,000 |
| Jul 22, 2024 | 122.00 | 122.00 | 119.00 | 119.00 | 118.92 | 39,000 |
| Jul 19, 2024 | 120.00 | 122.00 | 120.00 | 121.00 | 120.92 | 41,000 |
| Jul 18, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 119.92 | 60,000 |
| Jul 17, 2024 | 125.00 | 126.00 | 123.00 | 123.00 | 122.92 | 62,000 |
| Jul 16, 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 125.92 | 44,000 |
| Jul 12, 2024 | 126.00 | 130.00 | 125.00 | 128.00 | 127.92 | 52,000 |
| Jul 11, 2024 | 126.00 | 131.00 | 126.00 | 130.00 | 129.92 | 85,000 |
| Jul 10, 2024 | 124.00 | 127.00 | 124.00 | 125.00 | 124.92 | 40,000 |
| Jul 9, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 124.92 | 54,000 |
| Jul 8, 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 125.92 | 40,000 |
| Jul 5, 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 127.92 | 23,000 |
| Jul 4, 2024 | 131.00 | 136.00 | 126.00 | 130.00 | 129.92 | 135,000 |
| Jul 3, 2024 | 122.00 | 129.00 | 121.00 | 129.00 | 128.92 | 127,000 |
| Jul 2, 2024 | 121.00 | 124.00 | 120.00 | 122.00 | 121.92 | 111,000 |
| Jul 1, 2024 | 114.00 | 121.00 | 113.00 | 121.00 | 120.92 | 147,000 |
| Jun 28, 2024 | 115.00 | 116.00 | 113.00 | 114.00 | 113.93 | 86,000 |
| Jun 27, 2024 | 115.00 | 117.00 | 114.00 | 115.00 | 114.93 | 50,000 |
| Jun 26, 2024 | 115.00 | 117.00 | 114.00 | 115.00 | 114.93 | 47,000 |
| Jun 25, 2024 | 118.00 | 118.00 | 115.00 | 116.00 | 115.93 | 100,000 |
| Jun 24, 2024 | 119.00 | 121.00 | 118.00 | 118.00 | 117.92 | 24,000 |
| Jun 21, 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 118.92 | 15,000 |
| Jun 20, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 117.92 | 37,000 |
| Jun 19, 2024 | 120.00 | 122.00 | 116.00 | 119.00 | 118.92 | 72,000 |
| Jun 18, 2024 | 120.00 | 124.00 | 120.00 | 123.00 | 122.92 | 156,000 |
| Jun 17, 2024 | 122.00 | 122.00 | 117.00 | 119.00 | 118.92 | 43,000 |
| Jun 14, 2024 | 121.00 | 122.00 | 118.00 | 120.00 | 119.92 | 40,000 |
| Jun 13, 2024 | 118.00 | 121.00 | 118.00 | 120.00 | 119.92 | 130,000 |
| Jun 12, 2024 | 116.00 | 120.00 | 116.00 | 118.00 | 117.92 | 21,000 |
| Jun 11, 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 118.92 | 25,000 |
| Jun 10, 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 119.92 | 44,000 |
| Jun 7, 2024 | 120.00 | 121.00 | 118.00 | 119.00 | 118.92 | 37,000 |
| Jun 6, 2024 | 117.00 | 121.00 | 116.00 | 120.00 | 119.92 | 55,000 |
| Jun 5, 2024 | 113.00 | 118.00 | 108.00 | 115.00 | 114.93 | 186,000 |
| Jun 4, 2024 | 123.00 | 123.00 | 115.00 | 115.00 | 114.93 | 193,000 |
| Jun 3, 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 121.92 | 36,000 |
| May 31, 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 123.92 | 62,000 |
| May 30, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 125.92 | 91,000 |
| May 29, 2024 | 121.00 | 125.00 | 120.00 | 122.00 | 121.92 | 102,000 |
| May 28, 2024 | 123.00 | 125.00 | 121.00 | 122.00 | 121.92 | 92,000 |
Related Tickers
EAM.SG A2A SpA
2.2600
+1.03%
BIP-PE.TO Brookfield Infrastructure Partners L.P.
24.90
0.00%
EDPFY EDP, S.A.
39.45
-0.92%
RENE.LS REN - Redes Energéticas Nacionais, SGPS, S.A.
2.9200
+0.52%
DEWA.AE Dubai Electricity and Water Authority (PJSC)
2.7000
-1.10%
BIP-PA Brookfield Infrastructure Partners L.P.
16.95
+0.59%
IRE.MI Iren SpA
2.6840
+0.30%
6742.KL YTL Power International Berhad
3.1900
+1.92%
EDP.LS EDP, S.A.
3.4960
-0.74%
MYTIL.AT Metlen Energy & Metals S.A.
46.20
-0.60%