Kuala Lumpur - Delayed Quote MYR
Malayan Cement Berhad (3794.KL)
4.7800
-0.0200
(-0.42%)
As of 2:31:00 PM 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, 2025 | 4.7300 | 4.8000 | 4.7200 | 4.7800 | 4.7800 | 34,000 |
| Apr 23, 2025 | 4.7200 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 350,600 |
| Apr 22, 2025 | 4.7600 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 161,900 |
| Apr 21, 2025 | 4.7700 | 4.7800 | 4.7100 | 4.7600 | 4.7600 | 216,300 |
| Apr 18, 2025 | 4.7300 | 4.7700 | 4.7200 | 4.7700 | 4.7700 | 191,600 |
| Apr 17, 2025 | 4.7200 | 4.7500 | 4.6600 | 4.7500 | 4.7500 | 209,700 |
| Apr 16, 2025 | 4.6800 | 4.7300 | 4.6300 | 4.7200 | 4.7200 | 437,500 |
| Apr 15, 2025 | 4.5800 | 4.7000 | 4.5200 | 4.6800 | 4.6800 | 321,300 |
| Apr 14, 2025 | 4.4500 | 4.5200 | 4.4300 | 4.4900 | 4.4900 | 62,500 |
| Apr 11, 2025 | 4.3300 | 4.4800 | 4.3300 | 4.4500 | 4.4500 | 116,500 |
| Apr 10, 2025 | 4.4500 | 4.5000 | 4.3300 | 4.3800 | 4.3800 | 164,100 |
| Apr 9, 2025 | 4.4500 | 4.4500 | 4.2100 | 4.2900 | 4.2900 | 375,300 |
| Apr 8, 2025 | 4.4300 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 275,200 |
| Apr 7, 2025 | 4.7000 | 4.7000 | 4.3100 | 4.4300 | 4.4300 | 1,092,900 |
| Apr 4, 2025 | 4.8500 | 4.8500 | 4.7400 | 4.7800 | 4.7800 | 1,155,500 |
| Apr 3, 2025 | 4.8000 | 4.8500 | 4.8000 | 4.8400 | 4.8400 | 834,300 |
| Apr 2, 2025 | 4.8500 | 4.8500 | 4.7800 | 4.8000 | 4.8000 | 93,100 |
| Mar 28, 2025 | 4.8300 | 4.8500 | 4.7600 | 4.8500 | 4.8500 | 343,100 |
| Mar 27, 2025 | 4.8000 | 4.8300 | 4.7800 | 4.7800 | 4.7800 | 160,000 |
| Mar 26, 2025 | 4.8000 | 4.8400 | 4.7000 | 4.8300 | 4.8300 | 594,900 |
| Mar 25, 2025 | 4.8000 | 4.8500 | 4.7400 | 4.8500 | 4.8500 | 385,800 |
| Mar 24, 2025 | 4.7900 | 4.8000 | 4.7700 | 4.7800 | 4.7800 | 255,300 |
| Mar 21, 2025 | 4.8000 | 4.8000 | 4.6700 | 4.7800 | 4.7800 | 515,500 |
| Mar 20, 2025 | 4.6900 | 4.7500 | 4.6900 | 4.7500 | 4.7500 | 353,600 |
| Mar 19, 2025 | 4.7800 | 4.8500 | 4.6500 | 4.7800 | 4.7800 | 623,400 |
| Mar 17, 2025 | 4.7900 | 4.8000 | 4.7700 | 4.7900 | 4.7900 | 285,100 |
| Mar 14, 2025 | 4.7000 | 4.8000 | 4.7000 | 4.7900 | 4.7900 | 197,900 |
| Mar 13, 2025 | 4.6600 | 4.8000 | 4.6600 | 4.7400 | 4.7400 | 239,500 |
| Mar 12, 2025 | 4.7200 | 4.7200 | 4.6000 | 4.6500 | 4.6500 | 1,006,600 |
| Mar 11, 2025 | 4.7800 | 4.8000 | 4.6600 | 4.7800 | 4.7800 | 421,200 |
| Mar 10, 2025 | 4.8200 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 325,900 |
| Mar 7, 2025 | 4.8900 | 4.9400 | 4.8500 | 4.8500 | 4.8500 | 150,900 |
| Mar 6, 2025 | 4.8100 | 4.9500 | 4.7800 | 4.9200 | 4.9200 | 520,900 |
| Mar 5, 2025 | 0.05 Dividend | |||||
| Mar 5, 2025 | 4.8000 | 4.8400 | 4.7800 | 4.8100 | 4.8100 | 422,500 |
| Mar 4, 2025 | 4.7900 | 4.9000 | 4.7500 | 4.8000 | 4.7500 | 379,200 |
| Mar 3, 2025 | 4.9800 | 4.9800 | 4.8700 | 4.8700 | 4.8193 | 640,700 |
| Feb 28, 2025 | 4.9500 | 5.0100 | 4.9200 | 4.9600 | 4.9083 | 1,659,700 |
| Feb 27, 2025 | 4.9000 | 5.0500 | 4.9000 | 5.0100 | 4.9578 | 491,300 |
| Feb 26, 2025 | 5.0000 | 5.0500 | 4.8000 | 5.0200 | 4.9677 | 1,106,600 |
| Feb 25, 2025 | 4.9800 | 5.0800 | 4.9500 | 4.9900 | 4.9380 | 735,500 |
| Feb 24, 2025 | 4.9000 | 4.9800 | 4.8400 | 4.9800 | 4.9281 | 701,400 |
| Feb 21, 2025 | 4.7000 | 5.0000 | 4.6900 | 4.9000 | 4.8490 | 2,428,700 |
| Feb 20, 2025 | 4.6100 | 4.6700 | 4.6100 | 4.6500 | 4.6016 | 264,400 |
| Feb 19, 2025 | 4.6700 | 4.6800 | 4.6100 | 4.6500 | 4.6016 | 1,228,500 |
| Feb 18, 2025 | 4.7900 | 4.7900 | 4.6800 | 4.6900 | 4.6411 | 135,500 |
| Feb 17, 2025 | 4.7400 | 4.7900 | 4.7400 | 4.7600 | 4.7104 | 99,900 |
| Feb 14, 2025 | 4.7500 | 4.7800 | 4.7200 | 4.7800 | 4.7302 | 114,200 |
| Feb 13, 2025 | 4.7800 | 4.7800 | 4.7000 | 4.7500 | 4.7005 | 87,100 |
| Feb 12, 2025 | 4.7300 | 4.7400 | 4.6900 | 4.7000 | 4.6510 | 359,800 |
| Feb 10, 2025 | 4.8000 | 4.8000 | 4.7300 | 4.7900 | 4.7401 | 172,100 |
| Feb 7, 2025 | 4.7200 | 4.8500 | 4.7100 | 4.8100 | 4.7599 | 518,600 |
| Feb 6, 2025 | 4.7100 | 4.7600 | 4.7000 | 4.7600 | 4.7104 | 129,400 |
| Feb 5, 2025 | 4.7100 | 4.7700 | 4.6800 | 4.7500 | 4.7005 | 284,000 |
| Feb 4, 2025 | 4.6200 | 4.8000 | 4.6000 | 4.7700 | 4.7203 | 240,900 |
| Feb 3, 2025 | 4.5800 | 4.7000 | 4.5800 | 4.6600 | 4.6115 | 225,500 |
| Jan 31, 2025 | 4.5900 | 4.6800 | 4.5700 | 4.6100 | 4.5620 | 489,000 |
| Jan 28, 2025 | 4.6400 | 4.6400 | 4.5800 | 4.5900 | 4.5422 | 200,800 |
| Jan 27, 2025 | 4.6100 | 4.7300 | 4.6000 | 4.7200 | 4.6708 | 206,900 |
| Jan 24, 2025 | 4.6100 | 4.6700 | 4.5800 | 4.6400 | 4.5917 | 1,019,700 |
| Jan 23, 2025 | 4.6600 | 4.7000 | 4.5700 | 4.6100 | 4.5620 | 1,373,900 |
| Jan 22, 2025 | 4.8500 | 4.8500 | 4.6600 | 4.6800 | 4.6312 | 1,627,400 |
| Jan 21, 2025 | 4.7800 | 4.8500 | 4.7700 | 4.8000 | 4.7500 | 75,700 |
| Jan 20, 2025 | 4.7300 | 4.8000 | 4.7300 | 4.8000 | 4.7500 | 146,300 |
| Jan 17, 2025 | 4.7800 | 4.8000 | 4.7000 | 4.7600 | 4.7104 | 205,100 |
| Jan 16, 2025 | 4.7600 | 4.8500 | 4.6600 | 4.7900 | 4.7401 | 472,500 |
| Jan 15, 2025 | 4.7900 | 4.8000 | 4.7300 | 4.7600 | 4.7104 | 213,700 |
| Jan 14, 2025 | 4.7600 | 4.8400 | 4.7600 | 4.8400 | 4.7896 | 256,200 |
| Jan 13, 2025 | 4.8600 | 4.9500 | 4.7500 | 4.7600 | 4.7104 | 196,200 |
| Jan 10, 2025 | 4.8700 | 4.9600 | 4.8700 | 4.8900 | 4.8391 | 416,900 |
| Jan 9, 2025 | 4.9700 | 4.9700 | 4.8200 | 4.8400 | 4.7896 | 462,000 |
| Jan 8, 2025 | 4.9800 | 4.9900 | 4.9100 | 4.9500 | 4.8984 | 384,200 |
| Jan 7, 2025 | 4.8500 | 5.0000 | 4.8300 | 4.9700 | 4.9182 | 422,300 |
| Jan 6, 2025 | 4.9100 | 4.9100 | 4.8400 | 4.8500 | 4.7995 | 125,700 |
| Jan 3, 2025 | 4.9400 | 4.9500 | 4.9000 | 4.9100 | 4.8589 | 534,400 |
| Jan 2, 2025 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | 4.8885 | 180,900 |
| Dec 31, 2024 | 4.8900 | 4.9200 | 4.8500 | 4.9000 | 4.8490 | 1,441,100 |
| Dec 30, 2024 | 4.8900 | 4.9100 | 4.8400 | 4.8800 | 4.8292 | 1,109,200 |
| Dec 27, 2024 | 4.8900 | 4.9000 | 4.8200 | 4.8900 | 4.8391 | 884,300 |
| Dec 26, 2024 | 4.9400 | 4.9400 | 4.8700 | 4.8900 | 4.8391 | 569,400 |
| Dec 24, 2024 | 5.0100 | 5.0200 | 4.8200 | 4.9400 | 4.8885 | 1,273,100 |
| Dec 23, 2024 | 4.9800 | 5.1400 | 4.9800 | 5.0500 | 4.9974 | 1,524,000 |
| Dec 20, 2024 | 4.8400 | 5.0500 | 4.8400 | 5.0100 | 4.9578 | 1,247,000 |
| Dec 19, 2024 | 4.9000 | 4.9100 | 4.7900 | 4.8400 | 4.7896 | 1,122,700 |
| Dec 18, 2024 | 4.8200 | 5.0000 | 4.7600 | 4.9600 | 4.9083 | 483,300 |
| Dec 17, 2024 | 4.7700 | 4.8500 | 4.7600 | 4.8200 | 4.7698 | 860,100 |
| Dec 16, 2024 | 4.7200 | 4.7800 | 4.7000 | 4.7700 | 4.7203 | 376,200 |
| Dec 13, 2024 | 4.8100 | 4.8300 | 4.7500 | 4.7500 | 4.7005 | 123,900 |
| Dec 12, 2024 | 4.7800 | 4.8200 | 4.7500 | 4.8200 | 4.7698 | 284,800 |
| Dec 11, 2024 | 4.7800 | 4.7800 | 4.7100 | 4.7800 | 4.7302 | 198,300 |
| Dec 10, 2024 | 4.8500 | 4.8900 | 4.7800 | 4.8000 | 4.7500 | 233,100 |
| Dec 9, 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8500 | 4.7995 | 64,400 |
| Dec 6, 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9000 | 4.8490 | 184,600 |
| Dec 5, 2024 | 4.9500 | 5.0100 | 4.9100 | 4.9300 | 4.8786 | 626,400 |
| Dec 4, 2024 | 4.7900 | 5.0400 | 4.7800 | 4.9500 | 4.8984 | 1,179,900 |
| Dec 3, 2024 | 4.8200 | 4.9000 | 4.7800 | 4.7900 | 4.7401 | 394,200 |
| Dec 2, 2024 | 4.7500 | 4.8000 | 4.7500 | 4.7900 | 4.7401 | 490,000 |
| Nov 29, 2024 | 4.8000 | 4.8100 | 4.7800 | 4.8000 | 4.7500 | 634,200 |
| Nov 28, 2024 | 4.8200 | 4.8500 | 4.7600 | 4.7700 | 4.7203 | 1,356,000 |
| Nov 27, 2024 | 4.7500 | 4.9000 | 4.7500 | 4.8200 | 4.7698 | 566,700 |
| Nov 26, 2024 | 4.5800 | 4.6700 | 4.5800 | 4.6500 | 4.6016 | 205,300 |
| Nov 25, 2024 | 4.6600 | 4.7600 | 4.5600 | 4.5700 | 4.5224 | 676,100 |
| Nov 22, 2024 | 4.7200 | 4.7300 | 4.6000 | 4.6400 | 4.5917 | 126,400 |
| Nov 21, 2024 | 4.7600 | 4.7900 | 4.7200 | 4.7200 | 4.6708 | 54,800 |
| Nov 20, 2024 | 4.7300 | 4.8300 | 4.7300 | 4.8300 | 4.7797 | 228,200 |
| Nov 19, 2024 | 4.8100 | 4.8300 | 4.7500 | 4.7500 | 4.7005 | 249,400 |
| Nov 18, 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8800 | 4.8292 | 929,100 |
| Nov 15, 2024 | 4.7700 | 4.9300 | 4.7700 | 4.9000 | 4.8490 | 488,200 |
| Nov 14, 2024 | 4.8400 | 4.8700 | 4.7600 | 4.8100 | 4.7599 | 22,600 |
| Nov 13, 2024 | 4.7100 | 4.8600 | 4.7100 | 4.8400 | 4.7896 | 239,200 |
| Nov 12, 2024 | 4.7400 | 4.8500 | 4.7400 | 4.7500 | 4.7005 | 1,818,400 |
| Nov 11, 2024 | 4.8600 | 4.8800 | 4.7500 | 4.7500 | 4.7005 | 371,200 |
| Nov 8, 2024 | 4.8900 | 4.8900 | 4.7400 | 4.8100 | 4.7599 | 564,000 |
| Nov 7, 2024 | 4.9600 | 4.9800 | 4.7800 | 4.9300 | 4.8786 | 1,562,900 |
| Nov 6, 2024 | 4.8300 | 4.9800 | 4.8300 | 4.8900 | 4.8391 | 1,664,200 |
| Nov 5, 2024 | 4.7500 | 4.9400 | 4.7000 | 4.8500 | 4.7995 | 1,690,900 |
| Nov 4, 2024 | 4.6000 | 4.7000 | 4.5600 | 4.7000 | 4.6510 | 627,400 |
| Nov 1, 2024 | 4.6500 | 4.7000 | 4.6200 | 4.6200 | 4.5719 | 504,400 |
| Oct 30, 2024 | 4.7000 | 4.7500 | 4.6300 | 4.6400 | 4.5917 | 2,444,700 |
| Oct 29, 2024 | 0.06 Dividend | |||||
| Oct 29, 2024 | 4.7200 | 4.8000 | 4.6600 | 4.7400 | 4.6906 | 1,078,100 |
| Oct 28, 2024 | 4.8200 | 4.9200 | 4.7800 | 4.7800 | 4.6708 | 2,385,600 |
| Oct 25, 2024 | 4.9000 | 4.9100 | 4.8200 | 4.8700 | 4.7588 | 780,900 |
| Oct 24, 2024 | 4.9100 | 4.9200 | 4.8800 | 4.9200 | 4.8076 | 88,300 |
| Oct 23, 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9100 | 4.7979 | 321,600 |
| Oct 22, 2024 | 4.9800 | 5.0400 | 4.9300 | 4.9600 | 4.8467 | 709,500 |
| Oct 21, 2024 | 4.9900 | 5.0100 | 4.9300 | 4.9800 | 4.8663 | 166,900 |
| Oct 18, 2024 | 5.0200 | 5.0300 | 4.9600 | 5.0200 | 4.9054 | 312,100 |
| Oct 17, 2024 | 5.0300 | 5.0400 | 4.9300 | 4.9800 | 4.8663 | 1,639,800 |
| Oct 16, 2024 | 4.9900 | 5.0500 | 4.8900 | 5.0500 | 4.9347 | 1,900,900 |
| Oct 15, 2024 | 5.0700 | 5.0900 | 4.9900 | 4.9900 | 4.8760 | 849,700 |
| Oct 14, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0600 | 4.9444 | 621,400 |
| Oct 11, 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0900 | 4.9738 | 1,133,600 |
| Oct 10, 2024 | 5.1400 | 5.1400 | 5.0700 | 5.1000 | 4.9835 | 127,400 |
| Oct 9, 2024 | 5.1900 | 5.1900 | 5.0600 | 5.1000 | 4.9835 | 945,100 |
| Oct 8, 2024 | 5.1300 | 5.1900 | 5.0600 | 5.1200 | 5.0031 | 437,000 |
| Oct 7, 2024 | 5.1100 | 5.1700 | 5.0600 | 5.1100 | 4.9933 | 708,500 |
| Oct 4, 2024 | 5.1800 | 5.2100 | 5.0800 | 5.0900 | 4.9738 | 994,600 |
| Oct 3, 2024 | 5.1100 | 5.2000 | 5.0700 | 5.2000 | 5.0812 | 965,800 |
| Oct 2, 2024 | 5.2000 | 5.2200 | 5.1000 | 5.1500 | 5.0324 | 1,021,000 |
| Oct 1, 2024 | 5.0600 | 5.2400 | 5.0600 | 5.2400 | 5.1203 | 994,300 |
| Sep 30, 2024 | 5.1900 | 5.2600 | 5.0700 | 5.2000 | 5.0812 | 2,061,600 |
| Sep 27, 2024 | 5.1900 | 5.2300 | 5.1500 | 5.2000 | 5.0812 | 711,600 |
| Sep 26, 2024 | 5.2000 | 5.2500 | 5.1500 | 5.1800 | 5.0617 | 747,900 |
| Sep 25, 2024 | 5.2800 | 5.3000 | 5.1500 | 5.2100 | 5.0910 | 283,200 |
| Sep 24, 2024 | 5.4300 | 5.4300 | 5.2300 | 5.2800 | 5.1594 | 1,681,000 |
| Sep 23, 2024 | 5.2100 | 5.4200 | 5.1600 | 5.3600 | 5.2376 | 629,700 |
| Sep 20, 2024 | 4.9800 | 5.2800 | 4.9800 | 5.2500 | 5.1301 | 478,700 |
| Sep 19, 2024 | 4.8300 | 4.9800 | 4.8300 | 4.9800 | 4.8663 | 1,535,500 |
| Sep 18, 2024 | 4.8500 | 4.8700 | 4.7900 | 4.8300 | 4.7197 | 621,700 |
| Sep 17, 2024 | 4.8900 | 4.9200 | 4.8600 | 4.8900 | 4.7783 | 435,300 |
| Sep 13, 2024 | 4.9000 | 4.9300 | 4.8500 | 4.8900 | 4.7783 | 359,600 |
| Sep 12, 2024 | 4.7800 | 4.9300 | 4.7800 | 4.9000 | 4.7881 | 814,000 |
| Sep 11, 2024 | 4.7600 | 4.8300 | 4.7000 | 4.7800 | 4.6708 | 964,700 |
| Sep 10, 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.6904 | 1,399,100 |
| Sep 9, 2024 | 4.9200 | 4.9800 | 4.8800 | 4.9000 | 4.7881 | 1,180,100 |
| Sep 6, 2024 | 5.1200 | 5.1200 | 4.9100 | 5.0800 | 4.9640 | 535,300 |
| Sep 5, 2024 | 5.1500 | 5.2200 | 5.1000 | 5.1600 | 5.0422 | 252,000 |
| Sep 4, 2024 | 5.3800 | 5.3800 | 5.1600 | 5.1600 | 5.0422 | 359,400 |
| Sep 3, 2024 | 5.4500 | 5.4500 | 5.2300 | 5.2600 | 5.1399 | 816,400 |
| Sep 2, 2024 | 5.4300 | 5.4300 | 5.2000 | 5.3800 | 5.2571 | 231,900 |
| Aug 30, 2024 | 5.1800 | 5.4300 | 5.1500 | 5.4300 | 5.3060 | 1,439,000 |
| Aug 29, 2024 | 5.1800 | 5.3300 | 5.1800 | 5.2200 | 5.1008 | 1,487,600 |
| Aug 28, 2024 | 5.3600 | 5.4000 | 5.2500 | 5.3000 | 5.1790 | 1,390,100 |
| Aug 27, 2024 | 5.4000 | 5.4500 | 5.3100 | 5.3800 | 5.2571 | 991,100 |
| Aug 26, 2024 | 5.1800 | 5.4700 | 5.1000 | 5.4500 | 5.3255 | 1,246,800 |
| Aug 23, 2024 | 5.4000 | 5.4000 | 5.1500 | 5.1800 | 5.0617 | 513,100 |
| Aug 22, 2024 | 5.5500 | 5.6400 | 5.2400 | 5.4000 | 5.2767 | 2,353,700 |
| Aug 21, 2024 | 5.5500 | 5.5800 | 5.4400 | 5.5400 | 5.4135 | 493,500 |
| Aug 20, 2024 | 5.6000 | 5.6500 | 5.5100 | 5.6000 | 5.4721 | 632,300 |
| Aug 19, 2024 | 5.5500 | 5.7000 | 5.5200 | 5.6600 | 5.5307 | 1,235,700 |
| Aug 16, 2024 | 5.5700 | 5.5700 | 5.4800 | 5.5500 | 5.4232 | 782,000 |
| Aug 15, 2024 | 5.5700 | 5.5700 | 5.4300 | 5.5500 | 5.4232 | 606,000 |
| Aug 14, 2024 | 5.5600 | 5.5700 | 5.4200 | 5.5700 | 5.4428 | 1,207,000 |
| Aug 13, 2024 | 5.5200 | 5.5500 | 5.4200 | 5.5500 | 5.4232 | 1,502,100 |
| Aug 12, 2024 | 5.4500 | 5.5200 | 5.4000 | 5.5200 | 5.3939 | 2,045,300 |
| Aug 9, 2024 | 5.3500 | 5.4900 | 5.3500 | 5.4700 | 5.3451 | 548,400 |
| Aug 8, 2024 | 5.2600 | 5.3500 | 5.1100 | 5.3300 | 5.2083 | 1,031,200 |
| Aug 7, 2024 | 5.0300 | 5.2700 | 4.9000 | 5.2600 | 5.1399 | 848,800 |
| Aug 6, 2024 | 4.8000 | 5.0500 | 4.7500 | 5.0200 | 4.9054 | 3,858,600 |
| Aug 5, 2024 | 5.5000 | 5.5000 | 4.8000 | 4.9500 | 4.8370 | 3,190,500 |
| Aug 2, 2024 | 5.7800 | 5.7800 | 5.5100 | 5.6100 | 5.4819 | 3,327,500 |
| Aug 1, 2024 | 5.7600 | 5.8400 | 5.7600 | 5.8000 | 5.6675 | 1,424,000 |
| Jul 31, 2024 | 5.6600 | 5.7600 | 5.6200 | 5.7600 | 5.6285 | 844,500 |
| Jul 30, 2024 | 5.5300 | 5.7900 | 5.5300 | 5.7700 | 5.6382 | 1,506,900 |
| Jul 29, 2024 | 5.7000 | 5.7400 | 5.6500 | 5.7300 | 5.5991 | 269,600 |
| Jul 26, 2024 | 5.6000 | 5.7000 | 5.5000 | 5.6500 | 5.5210 | 1,098,000 |
| Jul 25, 2024 | 5.4800 | 5.6400 | 5.4000 | 5.5500 | 5.4232 | 1,135,600 |
| Jul 24, 2024 | 5.6500 | 5.7000 | 5.5000 | 5.5500 | 5.4232 | 1,699,400 |
| Jul 23, 2024 | 5.7300 | 5.7700 | 5.6800 | 5.7300 | 5.5991 | 273,600 |
| Jul 22, 2024 | 5.7100 | 5.7400 | 5.5200 | 5.7300 | 5.5991 | 239,000 |
| Jul 19, 2024 | 5.8400 | 5.8400 | 5.7400 | 5.7500 | 5.6187 | 975,900 |
| Jul 18, 2024 | 5.8500 | 5.8800 | 5.6700 | 5.8400 | 5.7066 | 3,734,100 |
| Jul 17, 2024 | 5.8300 | 5.8800 | 5.6200 | 5.8500 | 5.7164 | 1,552,300 |
| Jul 16, 2024 | 5.8700 | 5.8700 | 5.7100 | 5.7200 | 5.5894 | 323,200 |
| Jul 15, 2024 | 5.6500 | 5.9500 | 5.3000 | 5.8800 | 5.7457 | 1,467,300 |
| Jul 12, 2024 | 5.7000 | 5.7900 | 5.6100 | 5.7000 | 5.5698 | 3,547,100 |
| Jul 11, 2024 | 5.5600 | 5.7200 | 5.5600 | 5.7000 | 5.5698 | 3,336,900 |
| Jul 10, 2024 | 5.3200 | 5.5800 | 5.2200 | 5.5500 | 5.4232 | 4,604,000 |
| Jul 9, 2024 | 5.1500 | 5.3300 | 5.1500 | 5.2800 | 5.1594 | 1,254,900 |
| Jul 5, 2024 | 5.0000 | 5.1600 | 4.9800 | 5.1200 | 5.0031 | 3,320,500 |
| Jul 4, 2024 | 5.0000 | 5.0000 | 4.9900 | 5.0000 | 4.8858 | 2,573,500 |
| Jul 3, 2024 | 4.9700 | 5.0000 | 4.9300 | 5.0000 | 4.8858 | 996,300 |
| Jul 2, 2024 | 4.9900 | 5.0200 | 4.9700 | 4.9700 | 4.8565 | 1,581,400 |
| Jul 1, 2024 | 4.9900 | 5.0000 | 4.9500 | 5.0000 | 4.8858 | 666,700 |
| Jun 28, 2024 | 4.9400 | 5.0000 | 4.9300 | 4.9800 | 4.8663 | 447,800 |
| Jun 27, 2024 | 4.8900 | 4.9700 | 4.8800 | 4.9500 | 4.8370 | 3,431,600 |
| Jun 26, 2024 | 4.8900 | 5.0000 | 4.8700 | 4.9300 | 4.8174 | 837,000 |
| Jun 25, 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9400 | 4.8272 | 1,022,400 |
| Jun 24, 2024 | 5.0100 | 5.0100 | 4.9300 | 4.9300 | 4.8174 | 803,700 |
| Jun 21, 2024 | 4.9600 | 5.0100 | 4.9500 | 5.0100 | 4.8956 | 2,604,800 |
| Jun 20, 2024 | 4.9300 | 4.9600 | 4.9200 | 4.9500 | 4.8370 | 1,539,600 |
| Jun 19, 2024 | 4.9700 | 4.9700 | 4.8600 | 4.9500 | 4.8370 | 2,863,300 |
| Jun 18, 2024 | 4.9300 | 4.9700 | 4.9000 | 4.9500 | 4.8370 | 1,244,600 |
| Jun 14, 2024 | 4.9100 | 4.9900 | 4.8900 | 4.9500 | 4.8370 | 930,200 |
| Jun 13, 2024 | 4.9400 | 4.9600 | 4.8600 | 4.9300 | 4.8174 | 1,038,600 |
| Jun 12, 2024 | 5.0000 | 5.0000 | 4.8800 | 4.9000 | 4.7881 | 1,279,300 |
| Jun 11, 2024 | 4.9500 | 5.0100 | 4.8500 | 4.9500 | 4.8370 | 1,116,500 |
| Jun 10, 2024 | 0.04 Dividend | |||||
| Jun 10, 2024 | 4.9400 | 4.9800 | 4.8800 | 4.9300 | 4.8174 | 1,199,300 |
| Jun 7, 2024 | 4.8800 | 4.9700 | 4.8800 | 4.9700 | 4.8174 | 1,149,800 |
| Jun 6, 2024 | 4.8600 | 4.9300 | 4.8600 | 4.9100 | 4.7592 | 1,339,800 |
| Jun 5, 2024 | 5.0100 | 5.0100 | 4.8300 | 4.8700 | 4.7205 | 1,230,100 |
| Jun 4, 2024 | 5.1900 | 5.1900 | 4.9800 | 5.0100 | 4.8562 | 2,214,700 |
| May 31, 2024 | 5.1600 | 5.2000 | 5.0000 | 5.2000 | 5.0403 | 1,775,700 |
| May 30, 2024 | 5.1800 | 5.2000 | 5.1300 | 5.2000 | 5.0403 | 1,048,700 |
| May 29, 2024 | 5.2400 | 5.2500 | 5.1500 | 5.2000 | 5.0403 | 1,275,500 |
| May 28, 2024 | 5.2500 | 5.3200 | 5.1500 | 5.2800 | 5.1179 | 2,078,700 |
| May 27, 2024 | 5.3000 | 5.3500 | 5.2800 | 5.3000 | 5.1373 | 1,838,000 |
| May 24, 2024 | 5.3000 | 5.3200 | 5.1500 | 5.3000 | 5.1373 | 2,969,700 |
| May 23, 2024 | 5.2100 | 5.3600 | 5.2100 | 5.3500 | 5.1857 | 3,396,300 |
| May 21, 2024 | 5.3000 | 5.3300 | 5.2100 | 5.2200 | 5.0597 | 472,900 |
| May 20, 2024 | 5.2100 | 5.3600 | 5.2100 | 5.3000 | 5.1373 | 1,131,700 |
| May 17, 2024 | 5.2600 | 5.3800 | 5.2000 | 5.2000 | 5.0403 | 1,795,000 |
| May 16, 2024 | 5.1300 | 5.3000 | 5.0700 | 5.2600 | 5.0985 | 2,174,400 |
| May 15, 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1000 | 4.9434 | 1,820,100 |
| May 14, 2024 | 5.1300 | 5.1400 | 5.0800 | 5.1100 | 4.9531 | 508,000 |
| May 13, 2024 | 5.0800 | 5.1500 | 5.0800 | 5.1000 | 4.9434 | 589,800 |
| May 10, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 4.9434 | 1,492,800 |
| May 9, 2024 | 5.1000 | 5.1500 | 5.0900 | 5.1200 | 4.9628 | 1,592,600 |
| May 8, 2024 | 5.1200 | 5.1300 | 5.0400 | 5.1000 | 4.9434 | 1,261,200 |
| May 7, 2024 | 5.0800 | 5.1100 | 5.0400 | 5.0900 | 4.9337 | 1,873,700 |
| May 6, 2024 | 5.1800 | 5.2500 | 5.0900 | 5.1000 | 4.9434 | 1,513,500 |
| May 3, 2024 | 5.0000 | 5.1800 | 4.9900 | 5.1700 | 5.0113 | 2,286,600 |
| May 2, 2024 | 4.9000 | 5.0100 | 4.8400 | 4.9900 | 4.8368 | 1,794,300 |
| Apr 30, 2024 | 5.0700 | 5.0700 | 4.8900 | 5.0000 | 4.8465 | 1,099,700 |
| Apr 29, 2024 | 5.0100 | 5.0800 | 4.9800 | 5.0700 | 4.9143 | 1,562,900 |
| Apr 26, 2024 | 4.9700 | 5.0500 | 4.9500 | 5.0100 | 4.8562 | 913,300 |
| Apr 25, 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9500 | 4.7980 | 595,900 |
| Apr 24, 2024 | 4.8500 | 4.9300 | 4.8400 | 4.9200 | 4.7689 | 652,900 |