Kuala Lumpur - Delayed Quote MYR
Pentamaster Corporation Berhad (7160.KL)
2.4200
-0.0100
(-0.41%)
As of 12:26:37 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 28, 2025 | 2.4500 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 1,093,200 |
| Apr 25, 2025 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 3,059,500 |
| Apr 24, 2025 | 2.2600 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 3,264,400 |
| Apr 23, 2025 | 2.1900 | 2.2700 | 2.1600 | 2.2600 | 2.2600 | 4,747,800 |
| Apr 22, 2025 | 2.1200 | 2.1800 | 2.0900 | 2.1100 | 2.1100 | 2,136,000 |
| Apr 21, 2025 | 2.2800 | 2.2900 | 2.1700 | 2.1700 | 2.1700 | 1,696,000 |
| Apr 18, 2025 | 2.2300 | 2.2900 | 2.1800 | 2.2800 | 2.2800 | 2,817,700 |
| Apr 17, 2025 | 2.2100 | 2.2600 | 2.2100 | 2.2200 | 2.2200 | 3,497,300 |
| Apr 16, 2025 | 2.4500 | 2.5100 | 2.2400 | 2.2600 | 2.2600 | 3,229,100 |
| Apr 15, 2025 | 2.4900 | 2.5000 | 2.3800 | 2.4500 | 2.4500 | 3,498,800 |
| Apr 14, 2025 | 2.4300 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 4,328,200 |
| Apr 11, 2025 | 2.1200 | 2.3200 | 2.0700 | 2.3100 | 2.3100 | 4,295,700 |
| Apr 10, 2025 | 2.1600 | 2.2400 | 2.0400 | 2.2100 | 2.2100 | 8,005,600 |
| Apr 9, 2025 | 2.0100 | 2.0300 | 1.8600 | 1.9000 | 1.9000 | 6,421,200 |
| Apr 8, 2025 | 2.1900 | 2.2200 | 1.9700 | 2.0600 | 2.0600 | 5,094,200 |
| Apr 7, 2025 | 2.4200 | 2.4200 | 1.9800 | 2.0700 | 2.0700 | 6,784,600 |
| Apr 4, 2025 | 2.7400 | 2.7400 | 2.4500 | 2.5000 | 2.5000 | 7,353,400 |
| Apr 3, 2025 | 2.8400 | 2.9700 | 2.7500 | 2.7800 | 2.7800 | 2,697,400 |
| Apr 2, 2025 | 2.9700 | 2.9700 | 2.8700 | 2.9200 | 2.9200 | 1,542,300 |
| Mar 28, 2025 | 3.0400 | 3.0400 | 2.9400 | 2.9700 | 2.9700 | 731,200 |
| Mar 27, 2025 | 2.9800 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 3,234,600 |
| Mar 26, 2025 | 3.0300 | 3.0300 | 2.9600 | 3.0000 | 3.0000 | 1,682,800 |
| Mar 25, 2025 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 1,528,300 |
| Mar 24, 2025 | 2.9200 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 1,129,100 |
| Mar 21, 2025 | 2.9400 | 2.9900 | 2.9000 | 2.9200 | 2.9200 | 1,803,700 |
| Mar 20, 2025 | 2.8800 | 2.9700 | 2.8300 | 2.9400 | 2.9400 | 3,115,300 |
| Mar 19, 2025 | 2.8100 | 2.9100 | 2.7800 | 2.8400 | 2.8400 | 3,102,900 |
| Mar 17, 2025 | 2.7500 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 1,787,300 |
| Mar 14, 2025 | 2.7400 | 2.7800 | 2.6800 | 2.7200 | 2.7200 | 3,682,000 |
| Mar 13, 2025 | 2.6300 | 2.7800 | 2.6300 | 2.7400 | 2.7400 | 5,018,000 |
| Mar 12, 2025 | 2.6500 | 2.6700 | 2.4900 | 2.5800 | 2.5800 | 3,915,200 |
| Mar 11, 2025 | 2.6900 | 2.7000 | 2.5700 | 2.6200 | 2.6200 | 6,474,600 |
| Mar 10, 2025 | 3.1100 | 3.1300 | 2.7600 | 2.7800 | 2.7800 | 4,286,300 |
| Mar 7, 2025 | 3.1200 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 1,843,100 |
| Mar 6, 2025 | 3.0800 | 3.1600 | 3.0100 | 3.1500 | 3.1500 | 3,635,400 |
| Mar 5, 2025 | 3.0000 | 3.1600 | 3.0000 | 3.0300 | 3.0300 | 2,099,000 |
| Mar 4, 2025 | 3.0600 | 3.0600 | 2.9400 | 3.0000 | 3.0000 | 1,128,400 |
| Mar 3, 2025 | 3.1000 | 3.1400 | 3.0700 | 3.0700 | 3.0700 | 1,207,700 |
| Feb 28, 2025 | 3.1200 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 3,928,500 |
| Feb 27, 2025 | 3.1500 | 3.1700 | 3.0700 | 3.1300 | 3.1300 | 2,269,600 |
| Feb 26, 2025 | 3.2500 | 3.2500 | 2.9800 | 3.1200 | 3.1200 | 5,158,000 |
| Feb 25, 2025 | 3.3900 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 1,502,900 |
| Feb 24, 2025 | 3.4300 | 3.4300 | 3.3300 | 3.3600 | 3.3600 | 1,612,000 |
| Feb 21, 2025 | 3.4600 | 3.4900 | 3.4000 | 3.4300 | 3.4300 | 579,100 |
| Feb 20, 2025 | 3.5200 | 3.5300 | 3.4500 | 3.4900 | 3.4900 | 406,900 |
| Feb 19, 2025 | 3.5000 | 3.5500 | 3.4900 | 3.5400 | 3.5400 | 253,100 |
| Feb 18, 2025 | 3.4600 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 420,200 |
| Feb 17, 2025 | 3.4800 | 3.5300 | 3.4600 | 3.4600 | 3.4600 | 123,900 |
| Feb 14, 2025 | 3.5200 | 3.5300 | 3.4700 | 3.4800 | 3.4800 | 145,000 |
| Feb 13, 2025 | 3.6000 | 3.6000 | 3.4900 | 3.5300 | 3.5300 | 487,600 |
| Feb 12, 2025 | 3.6200 | 3.6300 | 3.5400 | 3.6200 | 3.6200 | 155,700 |
| Feb 10, 2025 | 3.7000 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 200,300 |
| Feb 7, 2025 | 3.6800 | 3.7400 | 3.6500 | 3.7300 | 3.7300 | 214,700 |
| Feb 6, 2025 | 3.5700 | 3.6900 | 3.5700 | 3.6900 | 3.6900 | 261,900 |
| Feb 5, 2025 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 507,800 |
| Feb 4, 2025 | 3.5000 | 3.5500 | 3.4900 | 3.4900 | 3.4900 | 181,300 |
| Feb 3, 2025 | 3.4500 | 3.5400 | 3.4500 | 3.5400 | 3.5400 | 2,707,800 |
| Jan 31, 2025 | 3.4900 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 438,300 |
| Jan 28, 2025 | 3.4600 | 3.4800 | 3.4000 | 3.4500 | 3.4500 | 710,500 |
| Jan 27, 2025 | 3.5500 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | 479,100 |
| Jan 24, 2025 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | 3.5400 | 818,200 |
| Jan 23, 2025 | 3.8200 | 3.8200 | 3.6800 | 3.6900 | 3.6900 | 757,400 |
| Jan 22, 2025 | 3.8900 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 433,900 |
| Jan 21, 2025 | 3.9000 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 901,700 |
| Jan 20, 2025 | 3.8000 | 3.8900 | 3.8000 | 3.8800 | 3.8800 | 394,200 |
| Jan 17, 2025 | 3.7900 | 3.8200 | 3.7500 | 3.8200 | 3.8200 | 74,000 |
| Jan 16, 2025 | 3.8000 | 3.8400 | 3.7500 | 3.7900 | 3.7900 | 261,700 |
| Jan 15, 2025 | 3.8600 | 3.8900 | 3.7500 | 3.7600 | 3.7600 | 1,051,400 |
| Jan 14, 2025 | 3.7900 | 3.9000 | 3.7900 | 3.8800 | 3.8800 | 385,600 |
| Jan 13, 2025 | 3.8500 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 1,205,300 |
| Jan 10, 2025 | 3.9000 | 3.9300 | 3.8100 | 3.8600 | 3.8600 | 599,800 |
| Jan 9, 2025 | 4.0500 | 4.0500 | 3.8600 | 3.9000 | 3.9000 | 1,296,800 |
| Jan 8, 2025 | 4.0300 | 4.0300 | 3.9500 | 3.9800 | 3.9800 | 920,600 |
| Jan 7, 2025 | 3.9700 | 4.0700 | 3.9700 | 4.0300 | 4.0300 | 2,237,000 |
| Jan 6, 2025 | 3.9600 | 3.9700 | 3.8700 | 3.9300 | 3.9300 | 3,174,100 |
| Jan 3, 2025 | 4.1300 | 4.1500 | 3.9500 | 4.0000 | 4.0000 | 3,507,700 |
| Jan 2, 2025 | 4.1800 | 4.2600 | 4.1400 | 4.1800 | 4.1800 | 1,084,800 |
| Dec 31, 2024 | 4.1900 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 279,400 |
| Dec 30, 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2100 | 4.2100 | 567,600 |
| Dec 27, 2024 | 4.1600 | 4.2500 | 4.1600 | 4.2300 | 4.2300 | 1,960,100 |
| Dec 26, 2024 | 4.0500 | 4.1600 | 4.0300 | 4.1600 | 4.1600 | 703,800 |
| Dec 24, 2024 | 4.0900 | 4.1000 | 4.0200 | 4.0500 | 4.0500 | 462,600 |
| Dec 23, 2024 | 4.1200 | 4.1400 | 4.0300 | 4.0400 | 4.0400 | 562,300 |
| Dec 20, 2024 | 4.2200 | 4.2200 | 4.0800 | 4.1100 | 4.1100 | 1,200,200 |
| Dec 19, 2024 | 4.0800 | 4.2500 | 4.0100 | 4.2100 | 4.2100 | 1,580,500 |
| Dec 18, 2024 | 4.1900 | 4.2300 | 4.1000 | 4.1200 | 4.1200 | 449,000 |
| Dec 17, 2024 | 4.2500 | 4.2500 | 4.1600 | 4.1900 | 4.1900 | 583,000 |
| Dec 16, 2024 | 4.0900 | 4.3000 | 4.0800 | 4.2500 | 4.2500 | 1,802,600 |
| Dec 13, 2024 | 4.0900 | 4.1200 | 4.0100 | 4.0800 | 4.0800 | 624,900 |
| Dec 12, 2024 | 4.1600 | 4.1700 | 4.0800 | 4.0900 | 4.0900 | 165,600 |
| Dec 11, 2024 | 4.2000 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 787,900 |
| Dec 10, 2024 | 4.0800 | 4.2300 | 4.0500 | 4.2000 | 4.2000 | 2,284,500 |
| Dec 9, 2024 | 4.0600 | 4.1000 | 3.9900 | 4.0500 | 4.0500 | 1,137,600 |
| Dec 6, 2024 | 4.0600 | 4.0700 | 4.0000 | 4.0600 | 4.0600 | 1,940,300 |
| Dec 5, 2024 | 4.0300 | 4.1400 | 3.9700 | 4.1100 | 4.1100 | 4,881,900 |
| Dec 4, 2024 | 3.4900 | 4.2300 | 3.4900 | 4.0000 | 4.0000 | 12,164,700 |
| Dec 3, 2024 | 3.4200 | 3.5100 | 3.3900 | 3.4500 | 3.4500 | 1,055,300 |
| Dec 2, 2024 | 3.3700 | 3.4300 | 3.3400 | 3.3900 | 3.3900 | 528,500 |
| Nov 29, 2024 | 3.3900 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 1,331,200 |
| Nov 28, 2024 | 3.4300 | 3.4400 | 3.3400 | 3.3900 | 3.3900 | 1,928,800 |
| Nov 27, 2024 | 3.5000 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 1,459,900 |
| Nov 26, 2024 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 844,300 |
| Nov 25, 2024 | 3.5300 | 3.6300 | 3.5000 | 3.5400 | 3.5400 | 3,157,100 |
| Nov 22, 2024 | 3.5400 | 3.5600 | 3.5300 | 3.5300 | 3.5300 | 1,237,300 |
| Nov 21, 2024 | 3.5500 | 3.5700 | 3.5100 | 3.5100 | 3.5100 | 756,100 |
| Nov 20, 2024 | 3.6300 | 3.6400 | 3.5500 | 3.5500 | 3.5500 | 693,300 |
| Nov 19, 2024 | 3.7000 | 3.7300 | 3.6300 | 3.6300 | 3.6300 | 211,400 |
| Nov 18, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 586,700 |
| Nov 15, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 775,600 |
| Nov 14, 2024 | 3.6900 | 3.8300 | 3.6900 | 3.7400 | 3.7400 | 1,432,000 |
| Nov 13, 2024 | 3.6100 | 3.7100 | 3.5900 | 3.6900 | 3.6900 | 1,264,200 |
| Nov 12, 2024 | 3.6500 | 3.7300 | 3.6300 | 3.6300 | 3.6300 | 731,400 |
| Nov 11, 2024 | 3.7000 | 3.7100 | 3.6100 | 3.6900 | 3.6900 | 1,303,500 |
| Nov 8, 2024 | 3.7900 | 3.9100 | 3.6900 | 3.7000 | 3.7000 | 5,874,800 |
| Nov 7, 2024 | 4.0500 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 3,508,400 |
| Nov 6, 2024 | 3.6700 | 4.0200 | 3.6700 | 4.0000 | 4.0000 | 3,684,000 |
| Nov 5, 2024 | 3.7300 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 152,100 |
| Nov 4, 2024 | 3.7500 | 3.7700 | 3.6200 | 3.7300 | 3.7300 | 562,000 |
| Nov 1, 2024 | 3.8100 | 3.8500 | 3.7500 | 3.7700 | 3.7700 | 1,713,700 |
| Oct 30, 2024 | 3.8400 | 3.9100 | 3.8200 | 3.8500 | 3.8500 | 613,700 |
| Oct 29, 2024 | 3.7600 | 3.8300 | 3.7300 | 3.8300 | 3.8300 | 268,000 |
| Oct 28, 2024 | 3.8800 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | 727,500 |
| Oct 25, 2024 | 3.7600 | 3.8800 | 3.7600 | 3.8600 | 3.8600 | 1,665,000 |
| Oct 24, 2024 | 3.6800 | 3.7700 | 3.6500 | 3.7600 | 3.7600 | 639,500 |
| Oct 23, 2024 | 3.7500 | 3.7800 | 3.6400 | 3.7100 | 3.7100 | 1,373,400 |
| Oct 22, 2024 | 3.7100 | 3.7800 | 3.6800 | 3.7600 | 3.7600 | 1,304,000 |
| Oct 21, 2024 | 3.5900 | 3.7200 | 3.5900 | 3.7000 | 3.7000 | 2,319,500 |
| Oct 18, 2024 | 3.4800 | 3.6000 | 3.4700 | 3.5700 | 3.5700 | 1,641,000 |
| Oct 17, 2024 | 3.4600 | 3.5100 | 3.4500 | 3.4700 | 3.4700 | 1,555,300 |
| Oct 16, 2024 | 3.3900 | 3.4500 | 3.3800 | 3.4300 | 3.4300 | 309,800 |
| Oct 15, 2024 | 3.4000 | 3.4700 | 3.3800 | 3.3900 | 3.3900 | 527,200 |
| Oct 14, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3900 | 3.3900 | 241,600 |
| Oct 11, 2024 | 3.4400 | 3.4500 | 3.3800 | 3.4200 | 3.4200 | 557,500 |
| Oct 10, 2024 | 3.4500 | 3.4800 | 3.4300 | 3.4400 | 3.4400 | 793,900 |
| Oct 9, 2024 | 3.4800 | 3.5100 | 3.4000 | 3.4200 | 3.4200 | 566,400 |
| Oct 8, 2024 | 3.5500 | 3.5500 | 3.4000 | 3.4600 | 3.4600 | 1,828,400 |
| Oct 7, 2024 | 3.5100 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 542,600 |
| Oct 4, 2024 | 3.5500 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 272,800 |
| Oct 3, 2024 | 3.5600 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 242,100 |
| Oct 2, 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5800 | 3.5800 | 997,700 |
| Oct 1, 2024 | 3.5100 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 826,500 |
| Sep 30, 2024 | 3.3700 | 3.5600 | 3.3500 | 3.5000 | 3.5000 | 1,632,800 |
| Sep 27, 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 778,500 |
| Sep 26, 2024 | 3.4500 | 3.4800 | 3.3600 | 3.3900 | 3.3900 | 1,011,900 |
| Sep 25, 2024 | 3.5800 | 3.6700 | 3.4300 | 3.4300 | 3.4300 | 1,611,900 |
| Sep 24, 2024 | 3.6800 | 3.6800 | 3.5600 | 3.5800 | 3.5800 | 1,133,400 |
| Sep 23, 2024 | 3.7800 | 3.7800 | 3.6800 | 3.6800 | 3.6800 | 542,100 |
| Sep 20, 2024 | 3.8200 | 3.8900 | 3.7600 | 3.7800 | 3.7800 | 2,223,900 |
| Sep 19, 2024 | 3.6800 | 3.7800 | 3.6500 | 3.7500 | 3.7500 | 1,203,900 |
| Sep 18, 2024 | 3.7000 | 3.7200 | 3.6100 | 3.6700 | 3.6700 | 620,500 |
| Sep 17, 2024 | 3.8100 | 3.8100 | 3.6900 | 3.7200 | 3.7200 | 576,300 |
| Sep 13, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8100 | 3.8100 | 1,760,000 |
| Sep 12, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.6700 | 3.6700 | 2,082,700 |
| Sep 11, 2024 | 3.5500 | 3.5500 | 3.4200 | 3.4600 | 3.4600 | 1,143,300 |
| Sep 10, 2024 | 3.5800 | 3.6500 | 3.5300 | 3.5300 | 3.5300 | 565,100 |
| Sep 9, 2024 | 3.6600 | 3.6800 | 3.5200 | 3.5500 | 3.5500 | 2,302,700 |
| Sep 6, 2024 | 3.8800 | 3.9000 | 3.6800 | 3.6800 | 3.6800 | 1,112,100 |
| Sep 5, 2024 | 4.0500 | 4.0600 | 3.8500 | 3.8700 | 3.8700 | 2,431,400 |
| Sep 4, 2024 | 3.9200 | 4.0900 | 3.9200 | 4.0500 | 4.0500 | 403,700 |
| Sep 3, 2024 | 4.0600 | 4.1300 | 4.0500 | 4.1000 | 4.1000 | 452,900 |
| Sep 2, 2024 | 3.9500 | 4.1000 | 3.9300 | 4.0400 | 4.0400 | 1,197,400 |
| Aug 30, 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 1,889,300 |
| Aug 29, 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 1,465,800 |
| Aug 28, 2024 | 4.1100 | 4.2200 | 3.9200 | 3.9600 | 3.9600 | 3,077,000 |
| Aug 27, 2024 | 4.2300 | 4.2800 | 4.1100 | 4.1400 | 4.1400 | 535,100 |
| Aug 26, 2024 | 4.2800 | 4.3900 | 4.2200 | 4.2200 | 4.2200 | 404,700 |
| Aug 23, 2024 | 4.3300 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 440,200 |
| Aug 22, 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3400 | 4.3400 | 212,800 |
| Aug 21, 2024 | 4.3700 | 4.3700 | 4.3300 | 4.3500 | 4.3500 | 346,600 |
| Aug 20, 2024 | 4.5200 | 4.5200 | 4.3400 | 4.3700 | 4.3700 | 540,300 |
| Aug 19, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5100 | 4.5100 | 300,600 |
| Aug 16, 2024 | 4.5700 | 4.6200 | 4.5600 | 4.5600 | 4.5600 | 617,400 |
| Aug 15, 2024 | 4.6100 | 4.6100 | 4.4900 | 4.5500 | 4.5500 | 353,300 |
| Aug 14, 2024 | 4.5500 | 4.6100 | 4.5300 | 4.6100 | 4.6100 | 584,500 |
| Aug 13, 2024 | 4.4600 | 4.5300 | 4.4200 | 4.5200 | 4.5200 | 1,210,000 |
| Aug 12, 2024 | 4.4500 | 4.5200 | 4.4400 | 4.4900 | 4.4900 | 2,019,700 |
| Aug 9, 2024 | 4.4000 | 4.5100 | 4.4000 | 4.4500 | 4.4500 | 1,953,900 |
| Aug 8, 2024 | 4.3000 | 4.3700 | 4.1900 | 4.3500 | 4.3500 | 840,600 |
| Aug 7, 2024 | 4.1900 | 4.4000 | 4.0700 | 4.3900 | 4.3900 | 2,290,500 |
| Aug 6, 2024 | 4.0100 | 4.2000 | 3.9100 | 4.1300 | 4.1300 | 2,142,500 |
| Aug 5, 2024 | 4.5500 | 4.5500 | 3.9700 | 4.0000 | 4.0000 | 8,207,000 |
| Aug 2, 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6100 | 4.6100 | 1,771,100 |
| Aug 1, 2024 | 4.9100 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 2,249,700 |
| Jul 31, 2024 | 5.0000 | 5.0000 | 4.8600 | 4.8900 | 4.8900 | 4,446,500 |
| Jul 30, 2024 | 4.8200 | 5.0200 | 4.8200 | 5.0200 | 5.0200 | 2,275,900 |
| Jul 29, 2024 | 4.7300 | 4.9500 | 4.7300 | 4.8400 | 4.8400 | 1,061,500 |
| Jul 26, 2024 | 4.8100 | 4.8200 | 4.6500 | 4.7000 | 4.7000 | 1,641,300 |
| Jul 25, 2024 | 4.9000 | 4.9100 | 4.8100 | 4.8200 | 4.8200 | 4,344,000 |
| Jul 24, 2024 | 5.0500 | 5.1000 | 4.9900 | 4.9900 | 4.9900 | 768,000 |
| Jul 23, 2024 | 5.0900 | 5.0900 | 5.0300 | 5.0500 | 5.0500 | 396,100 |
| Jul 22, 2024 | 5.1000 | 5.1000 | 4.9100 | 5.0800 | 5.0800 | 531,800 |
| Jul 19, 2024 | 5.1000 | 5.1700 | 5.0800 | 5.1200 | 5.1200 | 227,600 |
| Jul 18, 2024 | 5.2000 | 5.2000 | 5.0900 | 5.1500 | 5.1500 | 1,030,900 |
| Jul 17, 2024 | 5.3000 | 5.3500 | 5.2600 | 5.2600 | 5.2600 | 851,100 |
| Jul 16, 2024 | 5.3200 | 5.3200 | 5.2700 | 5.3000 | 5.3000 | 1,434,800 |
| Jul 15, 2024 | 5.1500 | 5.3200 | 5.1500 | 5.3200 | 5.3200 | 2,331,400 |
| Jul 12, 2024 | 5.1600 | 5.2100 | 5.1100 | 5.2100 | 5.2100 | 1,943,200 |
| Jul 11, 2024 | 0.02 Dividend | |||||
| Jul 11, 2024 | 5.1500 | 5.2300 | 5.1100 | 5.2000 | 5.2000 | 3,525,100 |
| Jul 10, 2024 | 5.1200 | 5.2200 | 5.0500 | 5.1700 | 5.1500 | 3,399,300 |
| Jul 9, 2024 | 5.0300 | 5.1400 | 5.0200 | 5.1200 | 5.1002 | 1,504,800 |
| Jul 5, 2024 | 5.0200 | 5.0300 | 4.9800 | 5.0300 | 5.0105 | 379,800 |
| Jul 4, 2024 | 5.0500 | 5.0800 | 5.0200 | 5.0300 | 5.0105 | 805,000 |
| Jul 3, 2024 | 5.0400 | 5.0600 | 5.0100 | 5.0400 | 5.0205 | 341,200 |
| Jul 2, 2024 | 5.0200 | 5.0700 | 4.9700 | 5.0300 | 5.0105 | 1,050,900 |
| Jul 1, 2024 | 5.0200 | 5.0300 | 4.9700 | 5.0200 | 5.0006 | 454,900 |
| Jun 28, 2024 | 5.0800 | 5.0800 | 5.0100 | 5.0200 | 5.0006 | 526,700 |
| Jun 27, 2024 | 5.0100 | 5.1100 | 4.9700 | 5.0800 | 5.0603 | 4,228,700 |
| Jun 26, 2024 | 4.8500 | 4.9400 | 4.8300 | 4.9300 | 4.9109 | 888,900 |
| Jun 25, 2024 | 4.8500 | 4.8600 | 4.7800 | 4.8500 | 4.8312 | 478,400 |
| Jun 24, 2024 | 4.8600 | 4.8900 | 4.7500 | 4.8500 | 4.8312 | 1,582,400 |
| Jun 21, 2024 | 4.9300 | 5.0200 | 4.8200 | 4.8200 | 4.8014 | 3,009,700 |
| Jun 20, 2024 | 4.9000 | 5.0500 | 4.8700 | 5.0500 | 5.0305 | 1,330,200 |
| Jun 19, 2024 | 4.9900 | 4.9900 | 4.8600 | 4.9700 | 4.9508 | 3,570,200 |
| Jun 18, 2024 | 5.1000 | 5.1200 | 4.9800 | 4.9900 | 4.9707 | 3,273,200 |
| Jun 14, 2024 | 5.1600 | 5.1600 | 5.0300 | 5.1100 | 5.0902 | 496,800 |
| Jun 13, 2024 | 5.1800 | 5.2000 | 5.1000 | 5.1700 | 5.1500 | 1,431,400 |
| Jun 12, 2024 | 5.0300 | 5.2600 | 5.0200 | 5.1800 | 5.1600 | 4,651,400 |
| Jun 11, 2024 | 4.9000 | 5.0200 | 4.9000 | 5.0100 | 4.9906 | 1,265,400 |
| Jun 10, 2024 | 4.9000 | 4.9600 | 4.8400 | 4.9600 | 4.9408 | 1,922,700 |
| Jun 7, 2024 | 4.9100 | 4.9200 | 4.8500 | 4.9100 | 4.8910 | 538,500 |
| Jun 6, 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9100 | 4.8910 | 1,852,700 |
| Jun 5, 2024 | 4.9300 | 4.9300 | 4.8200 | 4.8500 | 4.8312 | 486,900 |
| Jun 4, 2024 | 4.8500 | 4.9400 | 4.8400 | 4.8900 | 4.8711 | 1,680,800 |
| May 31, 2024 | 4.7800 | 4.8500 | 4.7800 | 4.8500 | 4.8312 | 1,506,600 |
| May 30, 2024 | 4.7700 | 4.8500 | 4.7100 | 4.7900 | 4.7715 | 1,921,200 |
| May 29, 2024 | 4.8000 | 4.8300 | 4.7600 | 4.8100 | 4.7914 | 1,861,500 |
| May 28, 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7900 | 4.7715 | 1,144,900 |
| May 27, 2024 | 4.7800 | 4.8300 | 4.7500 | 4.8000 | 4.7814 | 1,281,900 |
| May 24, 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7700 | 4.7515 | 1,480,000 |
| May 23, 2024 | 4.8000 | 4.8300 | 4.7500 | 4.7700 | 4.7515 | 2,841,000 |
| May 21, 2024 | 4.8300 | 4.8300 | 4.7200 | 4.7700 | 4.7515 | 1,608,700 |
| May 20, 2024 | 4.8300 | 4.8700 | 4.8100 | 4.8300 | 4.8113 | 2,228,900 |
| May 17, 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8300 | 4.8113 | 1,857,200 |
| May 16, 2024 | 4.4600 | 4.7800 | 4.4600 | 4.7800 | 4.7615 | 4,431,200 |
| May 15, 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4500 | 4.4328 | 1,240,100 |
| May 14, 2024 | 4.4900 | 4.5000 | 4.4100 | 4.4500 | 4.4328 | 766,400 |
| May 13, 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4800 | 4.4627 | 1,833,500 |
| May 10, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5000 | 4.4826 | 3,633,600 |
| May 9, 2024 | 4.3900 | 4.4500 | 4.3600 | 4.4400 | 4.4228 | 882,400 |
| May 8, 2024 | 4.4400 | 4.4400 | 4.3400 | 4.3800 | 4.3631 | 880,100 |
| May 7, 2024 | 4.3300 | 4.4400 | 4.3200 | 4.4300 | 4.4129 | 963,700 |
| May 6, 2024 | 4.2900 | 4.3400 | 4.2900 | 4.3200 | 4.3033 | 1,012,400 |
| May 3, 2024 | 4.2300 | 4.2800 | 4.2200 | 4.2800 | 4.2634 | 1,740,500 |
| May 2, 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2200 | 4.2037 | 357,800 |
| Apr 30, 2024 | 4.2600 | 4.3000 | 4.2100 | 4.2700 | 4.2535 | 561,600 |
| Apr 29, 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2500 | 4.2336 | 1,932,700 |