Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.7100
-0.0300
(-0.80%)
At close: March 14 at 4:59:43 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 3.7000 | 3.7600 | 3.6800 | 3.7100 | 3.7100 | 2,697,400 |
| Mar 13, 2025 | 3.6800 | 3.7800 | 3.6700 | 3.7400 | 3.7400 | 3,394,800 |
| Mar 12, 2025 | 3.6200 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 3,427,100 |
| Mar 11, 2025 | 3.6400 | 3.6500 | 3.5700 | 3.6200 | 3.6200 | 3,138,300 |
| Mar 10, 2025 | 0.0300 Dividend | |||||
| Mar 10, 2025 | 3.7000 | 3.7600 | 3.6700 | 3.6800 | 3.6800 | 3,061,400 |
| Mar 7, 2025 | 3.7300 | 3.7500 | 3.6800 | 3.7200 | 3.6900 | 2,703,400 |
| Mar 6, 2025 | 3.7700 | 3.8300 | 3.7100 | 3.7600 | 3.7297 | 2,550,100 |
| Mar 5, 2025 | 3.6700 | 3.7700 | 3.6700 | 3.7700 | 3.7396 | 5,346,700 |
| Mar 4, 2025 | 3.7400 | 3.7600 | 3.6500 | 3.6500 | 3.6206 | 5,412,200 |
| Mar 3, 2025 | 3.7100 | 3.8400 | 3.6600 | 3.8000 | 3.7694 | 4,038,300 |
| Feb 28, 2025 | 3.7500 | 3.7500 | 3.6700 | 3.7200 | 3.6900 | 9,523,800 |
| Feb 27, 2025 | 3.8000 | 3.8000 | 3.6600 | 3.7800 | 3.7495 | 10,623,900 |
| Feb 26, 2025 | 3.7000 | 3.8200 | 3.6800 | 3.8000 | 3.7694 | 6,873,700 |
| Feb 25, 2025 | 3.7500 | 3.7600 | 3.6100 | 3.7000 | 3.6702 | 7,520,900 |
| Feb 24, 2025 | 4.1100 | 4.1200 | 3.6800 | 3.7400 | 3.7098 | 18,666,400 |
| Feb 21, 2025 | 3.7000 | 4.1600 | 3.7000 | 4.1400 | 4.1066 | 28,930,000 |
| Feb 20, 2025 | 3.8900 | 3.9500 | 3.6400 | 3.7000 | 3.6702 | 12,616,000 |
| Feb 19, 2025 | 3.9000 | 3.9400 | 3.8100 | 3.8900 | 3.8586 | 6,514,500 |
| Feb 18, 2025 | 4.0100 | 4.0100 | 3.8800 | 3.9000 | 3.8685 | 6,611,700 |
| Feb 17, 2025 | 4.0100 | 4.0800 | 3.9900 | 4.0100 | 3.9777 | 5,119,700 |
| Feb 14, 2025 | 4.0700 | 4.1400 | 3.9900 | 4.0100 | 3.9777 | 7,987,400 |
| Feb 13, 2025 | 4.1400 | 4.1900 | 4.0600 | 4.1000 | 4.0669 | 5,701,000 |
| Feb 12, 2025 | 4.3800 | 4.3800 | 4.1200 | 4.1400 | 4.1066 | 8,131,200 |
| Feb 10, 2025 | 4.3300 | 4.3800 | 4.3100 | 4.3300 | 4.2951 | 1,949,700 |
| Feb 7, 2025 | 4.3900 | 4.4500 | 4.3500 | 4.3600 | 4.3248 | 2,229,900 |
| Feb 6, 2025 | 4.3500 | 4.4100 | 4.3200 | 4.4000 | 4.3645 | 1,875,800 |
| Feb 5, 2025 | 4.3500 | 4.3700 | 4.3200 | 4.3300 | 4.2951 | 2,421,400 |
| Feb 4, 2025 | 4.4100 | 4.4600 | 4.3100 | 4.3500 | 4.3149 | 5,010,000 |
| Feb 3, 2025 | 4.6300 | 4.6300 | 4.4100 | 4.4100 | 4.3744 | 5,956,100 |
| Jan 31, 2025 | 4.6500 | 4.7000 | 4.5800 | 4.6500 | 4.6125 | 1,750,100 |
| Jan 28, 2025 | 4.6400 | 4.7000 | 4.5800 | 4.6700 | 4.6323 | 1,126,600 |
| Jan 27, 2025 | 4.6600 | 4.7100 | 4.6300 | 4.6400 | 4.6026 | 743,300 |
| Jan 24, 2025 | 4.6500 | 4.7000 | 4.6100 | 4.6600 | 4.6224 | 2,680,700 |
| Jan 23, 2025 | 4.7700 | 4.7700 | 4.6500 | 4.6500 | 4.6125 | 1,173,200 |
| Jan 22, 2025 | 4.7500 | 4.7600 | 4.7000 | 4.7400 | 4.7018 | 1,116,700 |
| Jan 21, 2025 | 4.7500 | 4.7700 | 4.6900 | 4.6900 | 4.6522 | 1,963,600 |
| Jan 20, 2025 | 4.6900 | 4.7800 | 4.6500 | 4.7400 | 4.7018 | 1,744,300 |
| Jan 17, 2025 | 4.6400 | 4.6900 | 4.5500 | 4.6900 | 4.6522 | 5,262,800 |
| Jan 16, 2025 | 4.6800 | 4.7300 | 4.6300 | 4.6300 | 4.5927 | 1,986,600 |
| Jan 15, 2025 | 4.7100 | 4.7500 | 4.6300 | 4.6500 | 4.6125 | 3,417,700 |
| Jan 14, 2025 | 4.7800 | 4.8300 | 4.7000 | 4.7000 | 4.6621 | 2,874,200 |
| Jan 13, 2025 | 4.7300 | 4.7800 | 4.7300 | 4.7300 | 4.6919 | 2,794,500 |
| Jan 10, 2025 | 4.7500 | 4.8000 | 4.7200 | 4.7500 | 4.7117 | 2,478,100 |
| Jan 9, 2025 | 4.7800 | 4.8100 | 4.7300 | 4.7300 | 4.6919 | 2,512,000 |
| Jan 8, 2025 | 4.9100 | 4.9100 | 4.7700 | 4.7700 | 4.7315 | 2,667,000 |
| Jan 7, 2025 | 4.9000 | 4.9400 | 4.8900 | 4.9100 | 4.8704 | 3,576,000 |
| Jan 6, 2025 | 4.9600 | 4.9900 | 4.8600 | 4.8900 | 4.8506 | 2,910,700 |
| Jan 3, 2025 | 4.8500 | 5.0200 | 4.8200 | 4.9900 | 4.9498 | 9,940,800 |
| Jan 2, 2025 | 5.1500 | 5.1500 | 4.8600 | 4.8600 | 4.8208 | 7,452,400 |
| Dec 31, 2024 | 5.0900 | 5.1800 | 5.0500 | 5.1700 | 5.1283 | 3,313,400 |
| Dec 30, 2024 | 5.0000 | 5.1300 | 4.9600 | 5.1000 | 5.0589 | 3,758,700 |
| Dec 27, 2024 | 4.9000 | 5.0300 | 4.9000 | 5.0100 | 4.9696 | 3,210,000 |
| Dec 26, 2024 | 4.7300 | 4.9200 | 4.7300 | 4.8900 | 4.8506 | 2,468,100 |
| Dec 24, 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7200 | 4.6819 | 1,209,200 |
| Dec 23, 2024 | 4.7100 | 4.7700 | 4.6800 | 4.7000 | 4.6621 | 2,342,700 |
| Dec 20, 2024 | 4.7200 | 4.7600 | 4.6500 | 4.6500 | 4.6125 | 6,455,000 |
| Dec 19, 2024 | 4.7700 | 4.8100 | 4.7000 | 4.7000 | 4.6621 | 2,539,500 |
| Dec 18, 2024 | 4.7700 | 4.8400 | 4.7300 | 4.8100 | 4.7712 | 2,210,700 |
| Dec 17, 2024 | 4.9800 | 4.9800 | 4.7400 | 4.7800 | 4.7415 | 6,345,600 |
| Dec 16, 2024 | 4.9700 | 5.0200 | 4.9100 | 4.9800 | 4.9398 | 2,931,500 |
| Dec 13, 2024 | 4.9800 | 4.9800 | 4.9100 | 4.9700 | 4.9299 | 1,833,200 |
| Dec 12, 2024 | 4.9800 | 4.9900 | 4.8700 | 4.9800 | 4.9398 | 3,597,200 |
| Dec 11, 2024 | 5.0900 | 5.0900 | 4.9800 | 4.9800 | 4.9398 | 2,304,200 |
| Dec 10, 2024 | 4.8100 | 5.1300 | 4.8100 | 5.0900 | 5.0490 | 12,663,800 |
| Dec 9, 2024 | 4.8700 | 4.8700 | 4.7500 | 4.8100 | 4.7712 | 2,522,700 |
| Dec 6, 2024 | 4.8500 | 4.9300 | 4.8500 | 4.8800 | 4.8406 | 2,721,000 |
| Dec 5, 2024 | 4.9200 | 4.9600 | 4.8200 | 4.8300 | 4.7910 | 2,934,700 |
| Dec 4, 2024 | 4.7900 | 4.9500 | 4.7900 | 4.9200 | 4.8803 | 5,370,100 |
| Dec 3, 2024 | 4.8000 | 4.8500 | 4.7600 | 4.8200 | 4.7811 | 3,759,300 |
| Dec 2, 2024 | 4.6600 | 4.8100 | 4.6500 | 4.8000 | 4.7613 | 4,452,700 |
| Nov 29, 2024 | 4.6600 | 4.7500 | 4.6300 | 4.6600 | 4.6224 | 4,061,600 |
| Nov 28, 2024 | 4.7500 | 4.7600 | 4.6200 | 4.6800 | 4.6423 | 3,285,100 |
| Nov 27, 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7300 | 4.6919 | 2,027,200 |
| Nov 26, 2024 | 4.8100 | 4.8800 | 4.7700 | 4.8500 | 4.8109 | 3,407,600 |
| Nov 25, 2024 | 4.9000 | 4.9500 | 4.8000 | 4.8000 | 4.7613 | 12,424,000 |
| Nov 22, 2024 | 4.8300 | 4.9600 | 4.5900 | 4.9200 | 4.8803 | 13,572,500 |
| Nov 21, 2024 | 4.5500 | 4.9000 | 4.5300 | 4.8300 | 4.7910 | 18,448,200 |
| Nov 20, 2024 | 4.5800 | 4.6500 | 4.5100 | 4.5700 | 4.5331 | 8,403,600 |
| Nov 19, 2024 | 4.5500 | 4.6300 | 4.5400 | 4.5700 | 4.5331 | 5,352,600 |
| Nov 18, 2024 | 4.5600 | 4.5700 | 4.5200 | 4.5500 | 4.5133 | 5,141,300 |
| Nov 15, 2024 | 4.5700 | 4.6100 | 4.5000 | 4.5600 | 4.5232 | 4,133,900 |
| Nov 14, 2024 | 4.5800 | 4.6600 | 4.5100 | 4.5400 | 4.5034 | 6,664,800 |
| Nov 13, 2024 | 4.6400 | 4.6900 | 4.5000 | 4.5500 | 4.5133 | 9,075,000 |
| Nov 12, 2024 | 4.8500 | 4.8500 | 4.6300 | 4.6400 | 4.6026 | 11,559,300 |
| Nov 11, 2024 | 4.9500 | 4.9500 | 4.8400 | 4.8400 | 4.8010 | 4,508,900 |
| Nov 8, 2024 | 4.9300 | 4.9700 | 4.9000 | 4.9300 | 4.8902 | 4,625,200 |
| Nov 7, 2024 | 5.0200 | 5.0500 | 4.9100 | 4.9100 | 4.8704 | 7,860,400 |
| Nov 6, 2024 | 5.0700 | 5.1200 | 4.8900 | 5.0000 | 4.9597 | 17,728,800 |
| Nov 5, 2024 | 5.4700 | 5.4700 | 5.0300 | 5.0300 | 4.9894 | 19,149,300 |
| Nov 4, 2024 | 5.3700 | 5.4700 | 5.3700 | 5.4700 | 5.4259 | 1,788,600 |
| Nov 1, 2024 | 5.4200 | 5.4600 | 5.3100 | 5.3700 | 5.3267 | 3,796,000 |
| Oct 30, 2024 | 5.5100 | 5.5600 | 5.4200 | 5.4200 | 5.3763 | 4,918,900 |
| Oct 29, 2024 | 5.5600 | 5.5600 | 5.4600 | 5.5500 | 5.5052 | 2,226,000 |
| Oct 28, 2024 | 5.4600 | 5.5800 | 5.4600 | 5.5600 | 5.5152 | 2,002,400 |
| Oct 25, 2024 | 5.4900 | 5.5300 | 5.4500 | 5.4800 | 5.4358 | 1,670,800 |
| Oct 24, 2024 | 5.6000 | 5.6400 | 5.4800 | 5.4800 | 5.4358 | 2,753,500 |
| Oct 23, 2024 | 5.6900 | 5.6900 | 5.6000 | 5.6500 | 5.6044 | 2,643,000 |
| Oct 22, 2024 | 5.6700 | 5.7000 | 5.6300 | 5.6500 | 5.6044 | 3,355,800 |
| Oct 21, 2024 | 5.6500 | 5.6900 | 5.6300 | 5.6900 | 5.6441 | 2,668,800 |
| Oct 18, 2024 | 5.6800 | 5.6800 | 5.6100 | 5.6300 | 5.5846 | 2,562,400 |
| Oct 17, 2024 | 5.6500 | 5.6900 | 5.6300 | 5.6800 | 5.6342 | 3,133,000 |
| Oct 16, 2024 | 5.6400 | 5.6500 | 5.5900 | 5.6100 | 5.5648 | 2,397,300 |
| Oct 15, 2024 | 5.6200 | 5.6600 | 5.6200 | 5.6400 | 5.5945 | 1,824,200 |
| Oct 14, 2024 | 5.6600 | 5.6800 | 5.5100 | 5.6200 | 5.5747 | 2,113,200 |
| Oct 11, 2024 | 5.6500 | 5.7200 | 5.6100 | 5.6300 | 5.5846 | 2,525,500 |
| Oct 10, 2024 | 5.6400 | 5.6700 | 5.6100 | 5.6100 | 5.5648 | 962,900 |
| Oct 9, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 5.5548 | 3,369,200 |
| Oct 8, 2024 | 5.8300 | 5.8300 | 5.7400 | 5.8000 | 5.7532 | 2,350,700 |
| Oct 7, 2024 | 5.7800 | 5.8300 | 5.7300 | 5.8300 | 5.7830 | 2,252,100 |
| Oct 4, 2024 | 5.7900 | 5.8000 | 5.6500 | 5.8000 | 5.7532 | 3,799,000 |
| Oct 3, 2024 | 5.7300 | 5.7900 | 5.6800 | 5.7700 | 5.7235 | 1,443,500 |
| Oct 2, 2024 | 5.7400 | 5.8400 | 5.6600 | 5.7000 | 5.6540 | 4,165,600 |
| Oct 1, 2024 | 5.7000 | 5.8000 | 5.6300 | 5.8000 | 5.7532 | 2,179,200 |
| Sep 30, 2024 | 5.6900 | 5.7200 | 5.6200 | 5.6400 | 5.5945 | 3,251,600 |
| Sep 27, 2024 | 5.7400 | 5.7800 | 5.6300 | 5.6900 | 5.6441 | 2,704,900 |
| Sep 26, 2024 | 5.6200 | 5.7300 | 5.5900 | 5.7300 | 5.6838 | 3,229,900 |
| Sep 25, 2024 | 5.5200 | 5.8000 | 5.5200 | 5.6700 | 5.6243 | 10,830,900 |
| Sep 24, 2024 | 5.5300 | 5.5600 | 5.4800 | 5.5200 | 5.4755 | 3,391,900 |
| Sep 23, 2024 | 5.4800 | 5.5500 | 5.4700 | 5.5100 | 5.4656 | 1,884,900 |
| Sep 20, 2024 | 5.6500 | 5.6800 | 5.4700 | 5.4700 | 5.4259 | 7,097,500 |
| Sep 19, 2024 | 5.5600 | 5.6800 | 5.4600 | 5.6400 | 5.5945 | 3,976,600 |
| Sep 18, 2024 | 5.5800 | 5.5800 | 5.4700 | 5.5200 | 5.4755 | 941,900 |
| Sep 17, 2024 | 5.5200 | 5.6400 | 5.5100 | 5.5800 | 5.5350 | 3,428,900 |
| Sep 13, 2024 | 5.4600 | 5.5300 | 5.4400 | 5.5000 | 5.4556 | 1,844,700 |
| Sep 12, 2024 | 5.3500 | 5.4700 | 5.3500 | 5.4500 | 5.4060 | 2,698,200 |
| Sep 11, 2024 | 5.4400 | 5.5000 | 5.3300 | 5.3500 | 5.3069 | 2,520,200 |
| Sep 10, 2024 | 5.5100 | 5.5100 | 5.4300 | 5.4300 | 5.3862 | 4,116,100 |
| Sep 9, 2024 | 5.5700 | 5.5700 | 5.4500 | 5.4700 | 5.4259 | 5,284,400 |
| Sep 6, 2024 | 5.6000 | 5.6000 | 5.4900 | 5.5800 | 5.5350 | 4,196,800 |
| Sep 5, 2024 | 5.5000 | 5.6000 | 5.4800 | 5.6000 | 5.5548 | 3,304,900 |
| Sep 4, 2024 | 5.5600 | 5.5800 | 5.4800 | 5.4800 | 5.4358 | 2,332,000 |
| Sep 3, 2024 | 5.7500 | 5.7700 | 5.5600 | 5.6000 | 5.5548 | 5,294,900 |
| Sep 2, 2024 | 5.8500 | 5.8600 | 5.6900 | 5.7300 | 5.6838 | 2,761,800 |
| Aug 30, 2024 | 0.1000 Dividend | |||||
| Aug 30, 2024 | 5.8200 | 5.8400 | 5.7000 | 5.8100 | 5.7631 | 10,055,200 |
| Aug 29, 2024 | 6.0700 | 6.0800 | 5.8000 | 5.8800 | 5.7334 | 5,850,800 |
| Aug 28, 2024 | 5.8200 | 6.1000 | 5.8200 | 6.0900 | 5.9382 | 7,839,900 |
| Aug 27, 2024 | 5.7500 | 5.8400 | 5.7400 | 5.8200 | 5.6749 | 5,015,500 |
| Aug 26, 2024 | 5.7500 | 5.8000 | 5.6600 | 5.7300 | 5.5871 | 3,678,900 |
| Aug 23, 2024 | 5.8300 | 5.8500 | 5.7100 | 5.7100 | 5.5676 | 2,968,300 |
| Aug 22, 2024 | 5.5600 | 5.8600 | 5.5600 | 5.8000 | 5.6554 | 8,946,900 |
| Aug 21, 2024 | 5.5000 | 5.5900 | 5.4500 | 5.5600 | 5.4214 | 3,105,300 |
| Aug 20, 2024 | 5.5000 | 5.6000 | 5.4400 | 5.4800 | 5.3434 | 8,047,200 |
| Aug 19, 2024 | 5.6500 | 5.6900 | 5.4200 | 5.4900 | 5.3531 | 8,840,000 |
| Aug 16, 2024 | 5.3500 | 5.7300 | 5.3300 | 5.6300 | 5.4896 | 10,322,500 |
| Aug 15, 2024 | 5.4500 | 5.4700 | 5.2900 | 5.3000 | 5.1678 | 5,570,600 |
| Aug 14, 2024 | 5.5000 | 5.5000 | 5.4400 | 5.4500 | 5.3141 | 2,021,900 |
| Aug 13, 2024 | 5.4000 | 5.4800 | 5.3700 | 5.4800 | 5.3434 | 4,284,200 |
| Aug 12, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3800 | 5.2459 | 6,608,300 |
| Aug 9, 2024 | 5.5100 | 5.5200 | 5.4300 | 5.4700 | 5.3336 | 4,800,900 |
| Aug 8, 2024 | 5.4400 | 5.5400 | 5.4000 | 5.4700 | 5.3336 | 7,773,300 |
| Aug 7, 2024 | 5.6000 | 5.6300 | 5.4200 | 5.4200 | 5.2849 | 6,836,700 |
| Aug 6, 2024 | 5.3800 | 5.6600 | 5.3300 | 5.5900 | 5.4506 | 9,202,600 |
| Aug 5, 2024 | 5.7000 | 5.7000 | 5.2800 | 5.3200 | 5.1874 | 6,401,700 |
| Aug 2, 2024 | 5.7800 | 5.7900 | 5.7000 | 5.7400 | 5.5969 | 2,567,900 |
| Aug 1, 2024 | 5.8200 | 5.8500 | 5.7800 | 5.7800 | 5.6359 | 2,086,300 |
| Jul 31, 2024 | 5.9100 | 5.9700 | 5.7900 | 5.8000 | 5.6554 | 5,162,200 |
| Jul 30, 2024 | 5.9000 | 5.9300 | 5.8900 | 5.9100 | 5.7626 | 1,968,600 |
| Jul 29, 2024 | 6.0000 | 6.0100 | 5.8600 | 5.9000 | 5.7529 | 5,979,300 |
| Jul 26, 2024 | 6.0400 | 6.0400 | 5.9800 | 5.9800 | 5.8309 | 2,037,600 |
| Jul 25, 2024 | 6.0100 | 6.0500 | 6.0000 | 6.0100 | 5.8601 | 2,822,500 |
| Jul 24, 2024 | 6.1300 | 6.1400 | 6.0200 | 6.0200 | 5.8699 | 2,144,400 |
| Jul 23, 2024 | 6.0000 | 6.1300 | 6.0000 | 6.1300 | 5.9772 | 3,712,000 |
| Jul 22, 2024 | 6.0800 | 6.0800 | 5.9700 | 6.0000 | 5.8504 | 3,884,900 |
| Jul 19, 2024 | 6.0400 | 6.0900 | 6.0300 | 6.0600 | 5.9089 | 2,482,100 |
| Jul 18, 2024 | 6.0500 | 6.1300 | 6.0000 | 6.0400 | 5.8894 | 7,208,100 |
| Jul 17, 2024 | 5.9800 | 6.1800 | 5.9800 | 6.0300 | 5.8796 | 7,764,100 |
| Jul 16, 2024 | 6.0900 | 6.0900 | 5.9500 | 5.9600 | 5.8114 | 5,809,600 |
| Jul 15, 2024 | 6.1300 | 6.1400 | 6.0500 | 6.0600 | 5.9089 | 4,530,400 |
| Jul 12, 2024 | 6.1500 | 6.1900 | 6.0800 | 6.1100 | 5.9577 | 4,264,100 |
| Jul 11, 2024 | 6.1800 | 6.2100 | 6.1400 | 6.1500 | 5.9967 | 4,762,900 |
| Jul 10, 2024 | 6.2200 | 6.2600 | 6.1500 | 6.1700 | 6.0162 | 2,343,300 |
| Jul 9, 2024 | 6.3000 | 6.3000 | 6.2100 | 6.2200 | 6.0649 | 2,288,600 |
| Jul 5, 2024 | 6.2700 | 6.3000 | 6.2400 | 6.2700 | 6.1137 | 2,618,300 |
| Jul 4, 2024 | 6.2800 | 6.3300 | 6.2600 | 6.2600 | 6.1039 | 2,939,800 |
| Jul 3, 2024 | 6.2500 | 6.3100 | 6.2200 | 6.2800 | 6.1234 | 2,830,800 |
| Jul 2, 2024 | 6.2700 | 6.3300 | 6.2000 | 6.2400 | 6.0844 | 5,007,600 |
| Jul 1, 2024 | 6.3000 | 6.3400 | 6.2500 | 6.2700 | 6.1137 | 2,262,900 |
| Jun 28, 2024 | 6.3300 | 6.3900 | 6.3000 | 6.3100 | 6.1527 | 3,205,900 |
| Jun 27, 2024 | 6.5200 | 6.5200 | 6.3300 | 6.3300 | 6.1722 | 2,008,700 |
| Jun 26, 2024 | 6.4900 | 6.5300 | 6.4700 | 6.5200 | 6.3574 | 949,400 |
| Jun 25, 2024 | 6.5100 | 6.5700 | 6.4100 | 6.4900 | 6.3282 | 2,314,400 |
| Jun 24, 2024 | 6.5000 | 6.6000 | 6.4500 | 6.5700 | 6.4062 | 1,778,500 |
| Jun 21, 2024 | 6.4800 | 6.5200 | 6.4500 | 6.4600 | 6.2989 | 7,427,900 |
| Jun 20, 2024 | 6.5500 | 6.5500 | 6.4800 | 6.5200 | 6.3574 | 1,473,600 |
| Jun 19, 2024 | 6.5100 | 6.5700 | 6.5000 | 6.5200 | 6.3574 | 1,401,500 |
| Jun 18, 2024 | 6.5600 | 6.5700 | 6.5100 | 6.5100 | 6.3477 | 1,170,600 |
| Jun 14, 2024 | 6.5700 | 6.5800 | 6.5000 | 6.5600 | 6.3964 | 2,213,300 |
| Jun 13, 2024 | 6.5900 | 6.6400 | 6.5500 | 6.5700 | 6.4062 | 4,058,200 |
| Jun 12, 2024 | 6.5900 | 6.6200 | 6.5600 | 6.5800 | 6.4159 | 3,789,500 |
| Jun 11, 2024 | 6.7100 | 6.7100 | 6.5500 | 6.5900 | 6.4257 | 4,157,500 |
| Jun 10, 2024 | 6.6500 | 6.7200 | 6.6400 | 6.7100 | 6.5427 | 944,600 |
| Jun 7, 2024 | 6.7100 | 6.7500 | 6.6300 | 6.6400 | 6.4744 | 4,382,700 |
| Jun 6, 2024 | 6.7400 | 6.7400 | 6.6800 | 6.7400 | 6.5719 | 1,783,100 |
| Jun 5, 2024 | 6.7300 | 6.7800 | 6.7100 | 6.7400 | 6.5719 | 3,159,300 |
| Jun 4, 2024 | 6.7900 | 6.7900 | 6.6200 | 6.7300 | 6.5622 | 4,112,300 |
| May 31, 2024 | 6.7100 | 6.7400 | 6.6500 | 6.7100 | 6.5427 | 8,559,700 |
| May 30, 2024 | 6.7300 | 6.7900 | 6.7100 | 6.7100 | 6.5427 | 5,466,300 |
| May 29, 2024 | 6.7700 | 6.8300 | 6.7300 | 6.7300 | 6.5622 | 2,744,100 |
| May 28, 2024 | 6.8700 | 6.8700 | 6.7700 | 6.8000 | 6.6304 | 1,625,500 |
| May 27, 2024 | 6.9300 | 6.9300 | 6.8700 | 6.8700 | 6.6987 | 1,485,400 |
| May 24, 2024 | 6.9700 | 6.9700 | 6.8800 | 6.9300 | 6.7572 | 1,736,800 |
| May 23, 2024 | 6.9500 | 7.0300 | 6.8800 | 6.9200 | 6.7475 | 2,059,300 |
| May 21, 2024 | 7.0900 | 7.0900 | 6.9800 | 7.0300 | 6.8547 | 2,294,900 |
| May 20, 2024 | 7.0000 | 7.0900 | 6.9500 | 7.0900 | 6.9132 | 2,033,500 |
| May 17, 2024 | 6.8700 | 7.0400 | 6.8700 | 7.0000 | 6.8255 | 4,174,800 |
| May 16, 2024 | 6.8200 | 6.9100 | 6.8200 | 6.9000 | 6.7280 | 1,466,100 |
| May 15, 2024 | 6.9400 | 6.9800 | 6.8100 | 6.8100 | 6.6402 | 3,552,200 |
| May 14, 2024 | 6.8800 | 6.9800 | 6.8800 | 6.9700 | 6.7962 | 756,300 |
| May 13, 2024 | 6.8600 | 6.9600 | 6.8500 | 6.8900 | 6.7182 | 1,267,700 |
| May 10, 2024 | 7.0000 | 7.0300 | 6.8800 | 6.9100 | 6.7377 | 1,691,300 |
| May 9, 2024 | 6.9900 | 7.0300 | 6.9400 | 7.0000 | 6.8255 | 3,400,400 |
| May 8, 2024 | 6.9300 | 7.0500 | 6.9300 | 6.9800 | 6.8060 | 5,978,500 |
| May 7, 2024 | 6.8800 | 6.9300 | 6.8800 | 6.9100 | 6.7377 | 2,814,600 |
| May 6, 2024 | 6.9000 | 6.9100 | 6.8300 | 6.8800 | 6.7085 | 624,500 |
| May 3, 2024 | 6.8900 | 6.8900 | 6.8300 | 6.8800 | 6.7085 | 638,600 |
| May 2, 2024 | 6.7800 | 6.9300 | 6.7700 | 6.8900 | 6.7182 | 2,445,900 |
| Apr 30, 2024 | 6.8800 | 6.9000 | 6.7800 | 6.7800 | 6.6109 | 2,453,600 |
| Apr 29, 2024 | 6.8700 | 6.9300 | 6.8700 | 6.8900 | 6.7182 | 1,730,000 |
| Apr 26, 2024 | 6.8000 | 6.8700 | 6.7700 | 6.8700 | 6.6987 | 1,851,100 |
| Apr 25, 2024 | 6.9000 | 6.9000 | 6.7500 | 6.7600 | 6.5914 | 2,730,500 |
| Apr 24, 2024 | 6.8700 | 6.8800 | 6.8400 | 6.8800 | 6.7085 | 2,401,200 |
| Apr 23, 2024 | 6.8500 | 6.8600 | 6.7900 | 6.8300 | 6.6597 | 3,821,900 |
| Apr 22, 2024 | 6.8000 | 6.8400 | 6.7900 | 6.8100 | 6.6402 | 1,726,000 |
| Apr 19, 2024 | 6.8400 | 6.8600 | 6.8000 | 6.8300 | 6.6597 | 1,836,800 |
| Apr 18, 2024 | 6.7700 | 6.8500 | 6.7700 | 6.8400 | 6.6695 | 1,602,500 |
| Apr 17, 2024 | 6.7500 | 6.8600 | 6.7500 | 6.8300 | 6.6597 | 2,742,900 |
| Apr 16, 2024 | 6.8000 | 6.8400 | 6.7200 | 6.8000 | 6.6304 | 3,759,200 |
| Apr 15, 2024 | 6.7300 | 6.8300 | 6.7000 | 6.8000 | 6.6304 | 5,684,000 |
| Apr 12, 2024 | 6.7400 | 6.8200 | 6.6800 | 6.7000 | 6.5329 | 3,675,100 |
| Apr 9, 2024 | 6.7900 | 6.8800 | 6.7400 | 6.7700 | 6.6012 | 1,506,500 |
| Apr 8, 2024 | 6.8500 | 6.8700 | 6.7900 | 6.7900 | 6.6207 | 1,881,300 |
| Apr 5, 2024 | 6.7400 | 6.8600 | 6.7400 | 6.8500 | 6.6792 | 1,864,500 |
| Apr 4, 2024 | 6.7200 | 6.7900 | 6.7100 | 6.7500 | 6.5817 | 2,275,900 |
| Apr 3, 2024 | 6.7400 | 6.7700 | 6.7100 | 6.7400 | 6.5719 | 3,015,700 |
| Apr 2, 2024 | 6.7600 | 6.7900 | 6.6900 | 6.7400 | 6.5719 | 1,854,200 |
| Apr 1, 2024 | 6.7300 | 6.8100 | 6.7200 | 6.7500 | 6.5817 | 1,006,400 |
| Mar 29, 2024 | 6.7800 | 6.7900 | 6.6800 | 6.7100 | 6.5427 | 4,616,100 |
| Mar 27, 2024 | 6.8300 | 6.8300 | 6.7600 | 6.7900 | 6.6207 | 4,204,100 |
| Mar 26, 2024 | 6.7800 | 6.8400 | 6.7500 | 6.8300 | 6.6597 | 2,482,300 |
| Mar 25, 2024 | 6.7800 | 6.8400 | 6.7600 | 6.7800 | 6.6109 | 2,804,500 |
| Mar 22, 2024 | 6.8700 | 6.8700 | 6.7900 | 6.7900 | 6.6207 | 4,680,500 |
| Mar 21, 2024 | 6.8300 | 6.9100 | 6.8200 | 6.8700 | 6.6987 | 1,678,400 |
| Mar 20, 2024 | 6.8300 | 6.9000 | 6.8200 | 6.8300 | 6.6597 | 1,511,800 |
| Mar 19, 2024 | 6.8600 | 6.8800 | 6.7600 | 6.8100 | 6.6402 | 3,509,200 |
| Mar 18, 2024 | 6.9000 | 6.9100 | 6.8100 | 6.8600 | 6.6890 | 2,379,100 |
| Mar 15, 2024 | 6.8300 | 7.0000 | 6.8300 | 6.9000 | 6.7280 | 12,328,200 |
| Mar 14, 2024 | 6.8100 | 6.8800 | 6.7600 | 6.8700 | 6.6987 | 5,829,400 |
Related Tickers
5284.KL Lotte Chemical Titan Holding Berhad
0.4300
+10.26%
5143.KL Luxchem Corporation Berhad
0.4750
0.00%
5330.KL TMK
1.2800
+3.23%
011170.KS Lotte Chemical Corporation
74,100.00
-1.72%
4063.T Shin-Etsu Chemical Co., Ltd.
4,420.00
-0.50%
1772.HK GANFENGLITHIUM
22.700
+2.71%
BAS.DE BASF SE
52.57
+2.22%
DOW Dow Inc.
36.97
+2.04%