311,200.00
+3,200.00
+(1.04%)
As of 11:54:09 AM GMT+2. Market Open.
Currency in ZAc 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 17, 2025 | 307,800.00 | 313,340.00 | 307,800.00 | 311,200.00 | 311,200.00 | 54,102 |
| Apr 16, 2025 | 306,889.00 | 311,134.00 | 303,537.00 | 308,000.00 | 308,000.00 | 222,853 |
| Apr 15, 2025 | 304,238.00 | 309,900.00 | 301,519.00 | 307,200.00 | 307,200.00 | 227,987 |
| Apr 14, 2025 | 296,842.00 | 306,799.00 | 298,860.00 | 305,597.00 | 305,597.00 | 247,771 |
| Apr 11, 2025 | 300,115.00 | 301,110.00 | 292,558.00 | 296,841.00 | 296,841.00 | 347,493 |
| Apr 10, 2025 | 298,299.00 | 304,660.00 | 283,500.00 | 298,000.00 | 298,000.00 | 614,106 |
| Apr 9, 2025 | 282,455.00 | 286,602.00 | 278,052.00 | 282,500.00 | 282,500.00 | 736,937 |
| Apr 8, 2025 | 273,348.00 | 290,517.00 | 271,056.00 | 289,000.00 | 289,000.00 | 1,061,600 |
| Apr 7, 2025 | 252,540.00 | 283,195.00 | 246,986.00 | 273,106.00 | 273,106.00 | 1,120,772 |
| Apr 4, 2025 | 279,000.00 | 278,989.00 | 267,400.00 | 268,070.00 | 268,070.00 | 930,471 |
| Apr 3, 2025 | 295,000.00 | 298,900.00 | 274,106.00 | 279,648.00 | 279,648.00 | 1,084,117 |
| Apr 2, 2025 | 310,000.00 | 310,249.00 | 297,051.00 | 298,900.00 | 298,900.00 | 376,105 |
| Apr 1, 2025 | 307,553.00 | 315,520.00 | 307,704.00 | 310,917.00 | 310,917.00 | 206,627 |
| Mar 31, 2025 | 312,900.00 | 316,076.00 | 306,979.00 | 310,266.00 | 310,266.00 | 322,884 |
| Mar 28, 2025 | 321,500.00 | 321,000.00 | 309,379.00 | 312,729.00 | 312,729.00 | 429,995 |
| Mar 27, 2025 | 328,154.00 | 327,975.00 | 319,350.00 | 322,154.00 | 322,154.00 | 233,637 |
| Mar 26, 2025 | 323,471.00 | 328,896.00 | 322,452.00 | 326,574.00 | 326,574.00 | 280,063 |
| Mar 25, 2025 | 316,994.00 | 323,838.00 | 311,301.00 | 320,573.00 | 320,573.00 | 254,954 |
| Mar 24, 2025 | 315,000.00 | 324,294.00 | 313,104.00 | 313,104.00 | 313,104.00 | 203,222 |
| Mar 20, 2025 | 316,000.00 | 321,640.00 | 312,191.00 | 318,075.00 | 318,075.00 | 1,058,387 |
| Mar 19, 2025 | 309,425.00 | 315,377.00 | 307,920.00 | 314,200.00 | 314,200.00 | 353,228 |
| Mar 18, 2025 | 307,943.00 | 312,302.00 | 307,370.00 | 308,081.00 | 308,081.00 | 222,308 |
| Mar 17, 2025 | 297,100.00 | 307,887.00 | 300,379.00 | 306,126.00 | 306,126.00 | 213,709 |
| Mar 14, 2025 | 296,101.00 | 301,052.00 | 296,104.00 | 300,440.00 | 300,440.00 | 214,358 |
| Mar 13, 2025 | 295,002.00 | 304,062.00 | 296,337.00 | 297,372.00 | 297,372.00 | 216,077 |
| Mar 12, 2025 | 302,499.00 | 301,843.00 | 292,500.00 | 298,261.00 | 298,261.00 | 167,163 |
| Mar 11, 2025 | 297,501.00 | 302,499.00 | 293,629.00 | 295,046.00 | 295,046.00 | 235,464 |
| Mar 10, 2025 | 299,501.00 | 303,117.00 | 298,400.00 | 299,708.00 | 299,708.00 | 210,694 |
| Mar 7, 2025 | 300,000.00 | 303,426.00 | 298,867.00 | 302,000.00 | 302,000.00 | 206,083 |
| Mar 6, 2025 | 311,999.00 | 309,578.00 | 300,555.00 | 301,940.00 | 301,940.00 | 155,773 |
| Mar 5, 2025 | 304,650.00 | 310,941.00 | 303,750.00 | 306,177.00 | 306,177.00 | 216,108 |
| Mar 4, 2025 | 306,835.00 | 311,811.00 | 304,042.00 | 304,833.00 | 304,833.00 | 236,771 |
| Mar 3, 2025 | 309,501.00 | 314,569.00 | 307,169.00 | 308,327.00 | 308,327.00 | 229,979 |
| Feb 28, 2025 | 305,700.00 | 314,659.00 | 306,410.00 | 307,437.00 | 307,437.00 | 381,520 |
| Feb 27, 2025 | 316,009.00 | 318,545.00 | 311,503.00 | 311,503.00 | 311,503.00 | 240,533 |
| Feb 26, 2025 | 308,826.00 | 319,358.00 | 311,993.00 | 317,942.00 | 317,942.00 | 233,496 |
| Feb 25, 2025 | 310,434.00 | 314,888.00 | 308,801.00 | 312,581.00 | 312,581.00 | 137,056 |
| Feb 24, 2025 | 305,456.00 | 312,562.00 | 306,410.00 | 308,990.00 | 308,990.00 | 185,458 |
| Feb 21, 2025 | 309,620.00 | 314,000.00 | 306,105.00 | 310,550.00 | 310,550.00 | 272,591 |
| Feb 20, 2025 | 312,500.00 | 312,506.00 | 303,914.00 | 310,500.00 | 310,500.00 | 208,423 |
| Feb 19, 2025 | 313,530.00 | 319,817.00 | 311,696.00 | 312,406.00 | 312,406.00 | 358,857 |
| Feb 18, 2025 | 305,502.00 | 313,289.00 | 306,339.00 | 313,120.00 | 313,120.00 | 219,142 |
| Feb 17, 2025 | 310,000.00 | 312,025.00 | 305,043.00 | 308,964.00 | 308,964.00 | 259,089 |
| Feb 14, 2025 | 313,500.00 | 314,296.00 | 306,336.00 | 307,658.00 | 307,658.00 | 226,162 |
| Feb 13, 2025 | 315,500.00 | 317,842.00 | 309,593.00 | 311,100.00 | 311,100.00 | 380,854 |
| Feb 12, 2025 | 315,000.00 | 318,613.00 | 311,777.00 | 315,479.00 | 315,479.00 | 533,465 |
| Feb 11, 2025 | 315,703.00 | 316,168.00 | 312,082.00 | 313,774.00 | 313,774.00 | 256,966 |
| Feb 10, 2025 | 323,555.00 | 323,627.00 | 315,227.00 | 316,000.00 | 316,000.00 | 270,550 |
| Feb 7, 2025 | 318,499.00 | 323,608.00 | 316,137.00 | 322,500.00 | 322,500.00 | 350,249 |
| Feb 6, 2025 | 311,187.00 | 319,513.00 | 305,524.94 | 317,100.00 | 317,100.00 | 328,720 |
| Feb 5, 2025 | 305,001.00 | 313,607.00 | 305,001.00 | 309,829.00 | 309,829.00 | 327,950 |
| Feb 4, 2025 | 298,871.00 | 308,028.00 | 298,063.00 | 306,978.00 | 306,978.00 | 459,235 |
| Feb 3, 2025 | 297,261.00 | 298,510.00 | 291,704.00 | 297,392.00 | 297,392.00 | 225,633 |
| Jan 31, 2025 | 295,000.00 | 304,096.00 | 290,669.00 | 297,262.00 | 297,262.00 | 415,826 |
| Jan 30, 2025 | 296,958.00 | 296,508.00 | 293,102.00 | 294,617.00 | 294,617.00 | 216,904 |
| Jan 29, 2025 | 290,301.00 | 298,150.00 | 290,779.00 | 296,062.00 | 296,062.00 | 288,385 |
| Jan 28, 2025 | 287,515.00 | 292,671.00 | 285,758.00 | 291,697.00 | 291,697.00 | 311,148 |
| Jan 27, 2025 | 290,100.00 | 294,622.00 | 287,511.00 | 290,950.00 | 290,950.00 | 255,970 |
| Jan 24, 2025 | 293,086.00 | 295,454.00 | 290,073.00 | 292,100.00 | 292,100.00 | 341,848 |
| Jan 23, 2025 | 297,111.00 | 298,086.00 | 290,626.00 | 292,100.00 | 292,100.00 | 302,749 |
| Jan 22, 2025 | 298,500.00 | 300,240.00 | 296,648.00 | 297,801.00 | 297,801.00 | 224,597 |
| Jan 21, 2025 | 300,024.00 | 301,788.00 | 296,666.00 | 297,901.00 | 297,901.00 | 298,881 |
| Jan 20, 2025 | 303,636.00 | 305,754.00 | 299,316.00 | 301,297.00 | 301,297.00 | 224,461 |
| Jan 17, 2025 | 303,179.00 | 307,094.00 | 302,118.00 | 302,184.00 | 302,184.00 | 244,354 |
| Jan 16, 2025 | 302,501.00 | 307,655.00 | 299,457.00 | 303,179.00 | 303,179.00 | 259,541 |
| Jan 15, 2025 | 297,499.00 | 303,169.00 | 295,021.00 | 303,169.00 | 303,169.00 | 341,901 |
| Jan 14, 2025 | 305,524.00 | 305,524.00 | 295,260.00 | 296,736.00 | 296,736.00 | 338,042 |
| Jan 13, 2025 | 305,000.00 | 306,612.00 | 296,980.00 | 299,501.00 | 299,501.00 | 355,863 |
| Jan 10, 2025 | 307,500.00 | 311,743.00 | 304,133.00 | 306,801.00 | 306,801.00 | 167,155 |
| Jan 9, 2025 | 314,882.00 | 313,998.00 | 307,593.00 | 309,450.00 | 309,450.00 | 182,686 |
| Jan 8, 2025 | 321,999.00 | 321,130.00 | 310,440.00 | 311,235.00 | 311,235.00 | 210,213 |
| Jan 7, 2025 | 314,700.00 | 320,705.00 | 314,700.00 | 318,030.00 | 318,030.00 | 153,154 |
| Jan 6, 2025 | 313,849.00 | 318,166.00 | 313,028.00 | 314,700.00 | 314,700.00 | 145,205 |
| Jan 3, 2025 | 309,803.00 | 315,225.00 | 309,002.00 | 313,655.00 | 313,655.00 | 171,565 |
| Jan 2, 2025 | 311,192.00 | 317,482.00 | 309,616.00 | 311,600.00 | 311,600.00 | 143,607 |
| Dec 31, 2024 | 312,990.00 | 315,033.00 | 310,097.00 | 313,434.00 | 313,434.00 | 67,391 |
| Dec 30, 2024 | 315,127.00 | 315,826.00 | 311,184.00 | 312,991.00 | 312,991.00 | 151,149 |
| Dec 27, 2024 | 316,698.00 | 316,704.00 | 311,067.00 | 316,611.00 | 316,611.00 | 119,093 |
| Dec 24, 2024 | 316,380.00 | 322,000.00 | 314,181.00 | 316,700.00 | 316,700.00 | 42,304 |
| Dec 23, 2024 | 317,940.00 | 323,529.00 | 314,500.00 | 317,712.00 | 317,712.00 | 162,265 |
| Dec 20, 2024 | 317,550.00 | 325,560.00 | 314,751.00 | 317,639.00 | 317,639.00 | 861,559 |
| Dec 19, 2024 | 324,162.00 | 329,620.00 | 315,595.00 | 318,573.00 | 318,573.00 | 890,833 |
| Dec 18, 2024 | 326,239.00 | 328,305.00 | 323,165.00 | 325,552.00 | 325,552.00 | 392,915 |
| Dec 17, 2024 | 334,549.00 | 336,491.00 | 325,865.00 | 326,210.00 | 326,210.00 | 337,074 |
| Dec 13, 2024 | 327,550.00 | 335,068.00 | 326,709.00 | 332,891.00 | 332,891.00 | 209,887 |
| Dec 12, 2024 | 330,101.00 | 332,832.00 | 327,910.00 | 329,667.00 | 329,667.00 | 159,237 |
| Dec 11, 2024 | 330,255.00 | 333,967.00 | 325,613.00 | 330,678.00 | 330,678.00 | 203,470 |
| Dec 10, 2024 | 331,663.00 | 334,416.00 | 328,645.00 | 331,547.00 | 331,547.00 | 143,769 |
| Dec 9, 2024 | 327,484.00 | 338,294.00 | 327,149.00 | 331,663.00 | 331,663.00 | 149,251 |
| Dec 6, 2024 | 329,899.00 | 335,325.00 | 327,120.00 | 331,682.00 | 331,682.00 | 147,549 |
| Dec 5, 2024 | 323,001.00 | 339,000.00 | 323,495.00 | 328,855.00 | 328,855.00 | 200,313 |
| Dec 4, 2024 | 322,200.00 | 329,876.00 | 322,308.00 | 325,311.00 | 325,311.00 | 273,291 |
| Dec 3, 2024 | 324,000.00 | 326,000.00 | 320,134.00 | 322,677.00 | 322,677.00 | 393,208 |
| Dec 2, 2024 | 325,115.00 | 327,593.00 | 322,510.00 | 325,120.00 | 325,120.00 | 129,121 |
| Nov 29, 2024 | 326,781.00 | 328,283.00 | 323,437.00 | 326,118.00 | 326,118.00 | 271,708 |
| Nov 28, 2024 | 330,999.00 | 331,724.00 | 326,368.00 | 326,781.00 | 326,781.00 | 233,104 |
| Nov 27, 2024 | 333,327.00 | 339,000.00 | 328,245.00 | 329,634.00 | 329,634.00 | 210,768 |
| Nov 26, 2024 | 328,686.00 | 338,170.00 | 329,051.00 | 335,973.00 | 335,973.00 | 101,983 |
| Nov 25, 2024 | 338,507.00 | 338,106.00 | 331,953.00 | 332,722.00 | 332,722.00 | 321,630 |
| Nov 22, 2024 | 335,111.00 | 340,960.00 | 334,338.00 | 336,182.00 | 336,182.00 | 144,810 |
| Nov 21, 2024 | 336,500.00 | 338,876.00 | 330,546.00 | 337,700.00 | 337,700.00 | 212,625 |
| Nov 20, 2024 | 327,715.00 | 334,938.00 | 323,365.00 | 334,000.00 | 334,000.00 | 198,590 |
| Nov 19, 2024 | 325,600.00 | 329,421.00 | 323,368.00 | 328,710.00 | 328,710.00 | 163,057 |
| Nov 18, 2024 | 328,000.00 | 327,997.00 | 321,054.00 | 324,842.00 | 324,842.00 | 205,599 |
| Nov 15, 2024 | 325,200.00 | 328,071.00 | 321,922.00 | 324,978.00 | 324,978.00 | 213,075 |
| Nov 14, 2024 | 329,627.00 | 335,539.00 | 326,612.00 | 327,500.00 | 327,500.00 | 166,236 |
| Nov 13, 2024 | 332,675.00 | 332,018.00 | 323,088.00 | 327,977.00 | 327,977.00 | 229,963 |
| Nov 12, 2024 | 324,871.00 | 329,147.00 | 323,904.00 | 329,147.00 | 329,147.00 | 267,213 |
| Nov 11, 2024 | 330,280.00 | 332,181.00 | 326,100.00 | 327,702.00 | 327,702.00 | 105,369 |
| Nov 8, 2024 | 326,001.00 | 332,759.00 | 327,368.00 | 329,537.00 | 329,537.00 | 100,181 |
| Nov 7, 2024 | 331,500.00 | 333,874.00 | 329,200.00 | 330,995.00 | 330,995.00 | 198,944 |
| Nov 6, 2024 | 330,091.00 | 331,986.00 | 324,368.00 | 327,422.00 | 327,422.00 | 265,416 |
| Nov 5, 2024 | 322,232.00 | 330,846.00 | 323,706.00 | 330,800.00 | 330,800.00 | 337,317 |
| Nov 4, 2024 | 323,650.00 | 326,960.00 | 321,557.00 | 325,000.00 | 325,000.00 | 299,193 |
| Nov 1, 2024 | 317,801.00 | 324,564.00 | 315,545.00 | 323,650.00 | 323,650.00 | 282,291 |
| Oct 31, 2024 | 318,300.00 | 321,000.00 | 312,563.00 | 317,077.00 | 317,077.00 | 418,031 |
| Oct 30, 2024 | 309,730.00 | 317,081.00 | 309,412.00 | 316,234.00 | 316,234.00 | 453,419 |
| Oct 29, 2024 | 323,799.00 | 322,114.00 | 308,506.00 | 313,312.00 | 313,312.00 | 343,744 |
| Oct 28, 2024 | 320,000.00 | 320,373.00 | 316,869.00 | 318,154.00 | 318,154.00 | 302,957 |
| Oct 25, 2024 | 321,550.00 | 323,887.00 | 317,122.00 | 317,122.00 | 317,122.00 | 243,883 |
| Oct 24, 2024 | 315,211.00 | 322,571.00 | 316,800.00 | 322,149.00 | 322,149.00 | 183,175 |
| Oct 23, 2024 | 320,032.00 | 323,239.00 | 316,614.00 | 318,870.00 | 318,870.00 | 1,213,229 |
| Oct 22, 2024 | 320,600.00 | 324,297.00 | 316,427.00 | 319,271.00 | 319,271.00 | 341,239 |
| Oct 21, 2024 | 323,005.00 | 328,315.00 | 321,020.00 | 323,659.00 | 323,659.00 | 185,495 |
| Oct 18, 2024 | 326,855.00 | 329,899.00 | 325,542.00 | 326,000.00 | 326,000.00 | 222,029 |
| Oct 17, 2024 | 328,979.00 | 328,679.00 | 324,201.00 | 327,410.00 | 327,410.00 | 244,428 |
| Oct 16, 2024 | 2,085.00 Dividend | |||||
| Oct 16, 2024 | 325,300.00 | 328,721.00 | 322,800.00 | 326,000.00 | 326,000.00 | 299,898 |
| Oct 15, 2024 | 323,289.00 | 328,464.00 | 321,314.00 | 328,464.00 | 328,443.16 | 329,407 |
| Oct 14, 2024 | 322,499.00 | 325,035.00 | 319,729.00 | 322,061.00 | 322,040.56 | 191,076 |
| Oct 11, 2024 | 314,998.00 | 322,526.00 | 311,010.00 | 321,000.00 | 320,979.63 | 401,251 |
| Oct 10, 2024 | 311,300.00 | 318,000.00 | 310,145.00 | 313,200.00 | 313,180.13 | 384,657 |
| Oct 9, 2024 | 307,152.00 | 309,399.00 | 303,362.00 | 308,700.00 | 308,680.41 | 167,952 |
| Oct 8, 2024 | 307,800.00 | 311,254.00 | 300,165.00 | 307,152.00 | 307,132.50 | 347,546 |
| Oct 7, 2024 | 309,485.00 | 315,413.00 | 305,686.00 | 307,626.00 | 307,606.47 | 260,416 |
| Oct 4, 2024 | 311,045.00 | 311,342.00 | 306,138.00 | 308,058.00 | 308,038.44 | 221,406 |
| Oct 3, 2024 | 310,567.00 | 319,450.00 | 306,405.00 | 309,060.00 | 309,040.38 | 298,538 |
| Oct 2, 2024 | 312,499.00 | 318,665.00 | 307,669.00 | 312,900.00 | 312,880.13 | 317,425 |
| Oct 1, 2024 | 309,250.00 | 314,993.00 | 306,030.00 | 308,466.00 | 308,446.41 | 395,952 |
| Sep 30, 2024 | 310,257.00 | 310,159.00 | 303,440.00 | 304,451.00 | 304,431.69 | 348,285 |
| Sep 27, 2024 | 310,000.00 | 312,426.00 | 306,788.00 | 309,519.00 | 309,499.34 | 236,081 |
| Sep 26, 2024 | 308,120.00 | 312,217.00 | 306,685.00 | 310,076.00 | 310,056.31 | 293,956 |
| Sep 25, 2024 | 298,916.00 | 314,674.00 | 300,181.00 | 306,500.00 | 306,480.53 | 348,312 |
| Sep 23, 2024 | 303,369.00 | 310,402.00 | 304,200.00 | 307,823.00 | 307,803.47 | 141,632 |
| Sep 20, 2024 | 300,495.00 | 308,400.00 | 300,432.00 | 305,146.00 | 305,126.63 | 367,219 |
| Sep 19, 2024 | 299,501.00 | 304,779.00 | 298,594.00 | 301,601.00 | 301,581.84 | 613,676 |
| Sep 18, 2024 | 301,499.00 | 301,446.00 | 298,125.00 | 299,500.00 | 299,481.00 | 171,828 |
| Sep 17, 2024 | 299,000.00 | 302,000.00 | 297,784.00 | 300,600.00 | 300,580.91 | 174,548 |
| Sep 16, 2024 | 298,345.00 | 300,662.00 | 296,203.00 | 298,250.00 | 298,231.06 | 122,180 |
| Sep 13, 2024 | 305,000.00 | 305,485.00 | 297,999.00 | 299,259.00 | 299,240.00 | 189,760 |
| Sep 12, 2024 | 304,000.00 | 304,618.00 | 298,949.00 | 301,500.00 | 301,480.88 | 195,701 |
| Sep 11, 2024 | 302,399.00 | 301,835.00 | 296,422.00 | 300,595.00 | 300,575.91 | 278,296 |
| Sep 10, 2024 | 295,433.00 | 301,353.00 | 290,317.00 | 300,595.00 | 300,575.91 | 235,228 |
| Sep 9, 2024 | 287,450.00 | 300,845.00 | 284,050.00 | 295,425.00 | 295,406.25 | 319,415 |
| Sep 6, 2024 | 290,000.00 | 292,892.00 | 286,898.00 | 287,666.00 | 287,647.75 | 286,579 |
| Sep 5, 2024 | 291,636.00 | 292,067.00 | 285,000.00 | 290,706.00 | 290,687.53 | 269,925 |
| Sep 4, 2024 | 288,900.00 | 292,082.00 | 285,105.00 | 289,647.00 | 289,628.63 | 277,376 |
| Sep 3, 2024 | 294,278.00 | 296,186.00 | 289,000.00 | 289,000.00 | 288,981.66 | 195,203 |
| Sep 2, 2024 | 290,854.00 | 294,278.00 | 287,679.00 | 294,278.00 | 294,259.31 | 158,610 |
| Aug 30, 2024 | 297,772.00 | 295,875.00 | 290,481.00 | 292,594.00 | 292,575.44 | 306,925 |
| Aug 29, 2024 | 294,499.00 | 296,142.00 | 290,084.00 | 294,921.00 | 294,902.28 | 140,991 |
| Aug 28, 2024 | 292,913.00 | 297,739.00 | 291,538.00 | 291,538.00 | 291,519.50 | 214,981 |
| Aug 27, 2024 | 292,000.00 | 296,723.00 | 289,145.00 | 295,850.00 | 295,831.22 | 308,166 |
| Aug 26, 2024 | 288,900.00 | 294,157.00 | 286,669.00 | 292,500.00 | 292,481.44 | 167,742 |
| Aug 23, 2024 | 288,000.00 | 293,127.00 | 283,848.00 | 288,800.00 | 288,781.66 | 286,930 |
| Aug 22, 2024 | 288,384.00 | 290,800.00 | 282,451.00 | 284,900.00 | 284,881.91 | 298,556 |
| Aug 21, 2024 | 290,398.00 | 290,396.00 | 286,744.00 | 289,040.00 | 289,021.66 | 178,766 |
| Aug 20, 2024 | 288,500.00 | 293,500.00 | 286,203.00 | 288,001.00 | 287,982.72 | 200,269 |
| Aug 19, 2024 | 285,720.00 | 290,735.00 | 283,797.00 | 288,000.00 | 287,981.72 | 366,803 |
| Aug 16, 2024 | 282,800.00 | 288,150.00 | 283,367.00 | 283,486.00 | 283,468.00 | 423,972 |
| Aug 15, 2024 | 283,000.00 | 288,298.00 | 280,567.00 | 282,600.00 | 282,582.06 | 297,056 |
| Aug 14, 2024 | 274,000.00 | 285,787.00 | 274,001.00 | 283,380.00 | 283,362.00 | 255,910 |
| Aug 13, 2024 | 273,555.00 | 277,320.00 | 272,141.00 | 277,125.00 | 277,107.41 | 287,439 |
| Aug 12, 2024 | 273,508.00 | 277,553.00 | 269,800.00 | 273,565.00 | 273,547.63 | 270,378 |
| Aug 8, 2024 | 279,500.00 | 279,500.00 | 274,832.00 | 276,700.00 | 276,682.44 | 371,668 |
| Aug 7, 2024 | 280,586.00 | 281,228.00 | 272,776.00 | 280,000.00 | 279,982.22 | 259,447 |
| Aug 6, 2024 | 280,099.00 | 280,159.00 | 274,156.00 | 278,502.00 | 278,484.31 | 234,170 |
| Aug 5, 2024 | 279,184.00 | 279,381.00 | 269,001.00 | 276,397.00 | 276,379.47 | 388,320 |
| Aug 2, 2024 | 282,378.00 | 288,395.00 | 280,630.00 | 281,500.00 | 281,482.13 | 319,827 |
| Aug 1, 2024 | 283,358.00 | 285,802.00 | 278,925.00 | 285,802.00 | 285,783.84 | 220,421 |
| Jul 31, 2024 | 277,000.00 | 284,882.00 | 276,992.00 | 283,600.00 | 283,582.00 | 393,558 |
| Jul 30, 2024 | 276,000.00 | 279,984.00 | 276,000.00 | 276,644.00 | 276,626.44 | 190,272 |
| Jul 29, 2024 | 277,904.00 | 279,296.00 | 276,000.00 | 277,480.00 | 277,462.38 | 165,728 |
| Jul 26, 2024 | 276,824.00 | 277,904.00 | 273,596.00 | 277,904.00 | 277,886.34 | 177,416 |
| Jul 25, 2024 | 273,499.00 | 278,300.00 | 269,378.00 | 276,824.00 | 276,806.44 | 218,298 |
| Jul 24, 2024 | 272,198.00 | 276,081.00 | 272,193.00 | 274,200.00 | 274,182.59 | 296,236 |
| Jul 23, 2024 | 271,578.00 | 276,099.00 | 269,518.00 | 273,380.00 | 273,362.66 | 351,871 |
| Jul 22, 2024 | 270,046.00 | 272,560.00 | 266,374.00 | 271,578.00 | 271,560.75 | 202,877 |
| Jul 19, 2024 | 268,201.00 | 270,053.00 | 263,743.00 | 270,053.00 | 270,035.84 | 225,445 |
| Jul 18, 2024 | 269,000.00 | 271,691.00 | 266,834.00 | 268,200.00 | 268,182.97 | 320,483 |
| Jul 17, 2024 | 277,274.00 | 276,887.00 | 266,500.00 | 269,770.00 | 269,752.88 | 464,034 |
| Jul 16, 2024 | 278,500.00 | 280,194.00 | 273,233.00 | 277,274.00 | 277,256.41 | 514,040 |
| Jul 15, 2024 | 274,000.00 | 278,819.00 | 271,901.00 | 278,819.00 | 278,801.31 | 514,823 |
| Jul 12, 2024 | 270,126.00 | 279,950.00 | 269,280.00 | 273,225.00 | 273,207.66 | 263,788 |
| Jul 11, 2024 | 262,704.00 | 270,694.00 | 260,779.00 | 269,390.00 | 269,372.91 | 296,920 |
| Jul 10, 2024 | 261,526.00 | 266,390.00 | 260,296.00 | 262,703.00 | 262,686.31 | 236,448 |
| Jul 9, 2024 | 263,066.00 | 267,432.00 | 260,531.00 | 263,500.00 | 263,483.28 | 219,733 |
| Jul 8, 2024 | 263,661.00 | 265,295.00 | 262,928.00 | 264,057.00 | 264,040.25 | 185,815 |
| Jul 5, 2024 | 263,862.00 | 265,680.00 | 262,001.00 | 263,661.00 | 263,644.25 | 150,781 |
| Jul 4, 2024 | 269,499.00 | 269,500.00 | 263,204.00 | 265,500.00 | 265,483.16 | 197,007 |
| Jul 3, 2024 | 269,449.00 | 269,449.00 | 263,069.00 | 266,377.00 | 266,360.09 | 248,189 |
| Jul 2, 2024 | 265,600.00 | 268,181.00 | 260,958.00 | 262,900.00 | 262,883.31 | 296,184 |
| Jul 1, 2024 | 268,500.00 | 274,817.00 | 265,532.00 | 265,532.00 | 265,515.16 | 437,552 |
| Jun 28, 2024 | 255,884.00 | 264,825.00 | 251,123.00 | 262,900.00 | 262,883.31 | 377,355 |
| Jun 27, 2024 | 254,001.00 | 259,652.00 | 247,012.00 | 253,500.00 | 253,483.91 | 304,147 |
| Jun 26, 2024 | 257,007.00 | 260,185.00 | 254,001.00 | 256,340.00 | 256,323.73 | 300,071 |
| Jun 25, 2024 | 256,500.00 | 260,398.00 | 254,819.00 | 257,196.00 | 257,179.67 | 293,139 |
| Jun 24, 2024 | 259,565.00 | 260,658.00 | 250,870.00 | 256,900.00 | 256,883.69 | 416,586 |
| Jun 21, 2024 | 261,300.00 | 264,020.00 | 255,092.00 | 259,996.00 | 259,979.50 | 698,358 |
| Jun 20, 2024 | 265,349.00 | 265,347.00 | 253,234.00 | 258,211.00 | 258,194.61 | 763,183 |
| Jun 19, 2024 | 259,000.00 | 268,507.00 | 258,994.00 | 259,652.00 | 259,635.52 | 491,934 |
| Jun 18, 2024 | 239,739.00 | 259,662.00 | 239,735.00 | 258,921.00 | 258,904.56 | 1,048,222 |
| Jun 14, 2024 | 220,000.00 | 238,631.00 | 222,050.00 | 237,310.00 | 237,294.94 | 632,589 |
| Jun 13, 2024 | 222,375.00 | 225,962.00 | 220,444.00 | 225,234.00 | 225,219.70 | 396,978 |
| Jun 12, 2024 | 218,501.00 | 224,345.00 | 218,501.00 | 221,973.00 | 221,958.91 | 369,113 |
| Jun 11, 2024 | 216,500.00 | 221,338.00 | 215,357.00 | 221,338.00 | 221,323.95 | 316,756 |
| Jun 10, 2024 | 214,000.00 | 218,607.00 | 214,418.00 | 215,860.00 | 215,846.30 | 299,493 |
| Jun 7, 2024 | 214,000.00 | 220,303.00 | 214,684.00 | 218,501.00 | 218,487.13 | 136,432 |
| Jun 6, 2024 | 219,412.00 | 219,412.00 | 214,214.00 | 217,314.00 | 217,300.20 | 175,219 |
| Jun 5, 2024 | 223,000.00 | 222,978.00 | 214,192.00 | 217,000.00 | 216,986.22 | 257,591 |
| Jun 4, 2024 | 222,000.00 | 224,736.00 | 217,786.00 | 219,843.00 | 219,829.05 | 237,145 |
| Jun 3, 2024 | 215,000.00 | 222,726.00 | 214,500.00 | 222,726.00 | 222,711.86 | 352,823 |
| May 31, 2024 | 212,961.00 | 218,921.00 | 212,755.00 | 212,990.00 | 212,976.48 | 769,138 |
| May 30, 2024 | 222,146.00 | 223,265.00 | 214,250.00 | 216,462.00 | 216,448.27 | 316,590 |
| May 28, 2024 | 226,400.00 | 226,499.00 | 221,698.00 | 224,403.00 | 224,388.75 | 259,852 |
| May 27, 2024 | 226,554.00 | 226,541.00 | 223,422.00 | 224,664.00 | 224,649.73 | 120,551 |
| May 24, 2024 | 226,000.00 | 227,478.00 | 224,228.00 | 226,561.00 | 226,546.63 | 238,250 |
| May 23, 2024 | 226,259.00 | 229,000.00 | 225,426.00 | 226,000.00 | 225,985.66 | 260,520 |
| May 22, 2024 | 229,998.00 | 229,562.00 | 225,053.00 | 226,743.00 | 226,728.61 | 247,314 |
| May 21, 2024 | 225,750.00 | 229,140.00 | 225,858.00 | 227,944.00 | 227,929.53 | 280,731 |
| May 20, 2024 | 227,500.00 | 229,020.00 | 224,648.00 | 229,020.00 | 229,005.47 | 274,739 |
| May 17, 2024 | 225,551.00 | 228,241.00 | 224,398.00 | 227,000.00 | 226,985.59 | 228,554 |
| May 16, 2024 | 228,898.00 | 229,602.00 | 224,177.00 | 228,321.00 | 228,306.50 | 275,208 |
| May 15, 2024 | 3,345.00 Dividend | |||||
| May 15, 2024 | 226,399.00 | 228,047.00 | 224,106.00 | 226,877.00 | 226,862.59 | 266,910 |
| May 14, 2024 | 227,000.00 | 231,587.00 | 227,083.00 | 228,000.00 | 227,952.09 | 251,332 |
| May 13, 2024 | 235,499.00 | 232,452.00 | 226,742.00 | 228,944.00 | 228,895.89 | 265,700 |
| May 10, 2024 | 229,632.00 | 231,911.00 | 228,474.00 | 229,437.00 | 229,388.78 | 305,138 |
| May 9, 2024 | 225,301.00 | 230,489.00 | 225,323.00 | 228,674.00 | 228,625.94 | 247,186 |
| May 8, 2024 | 230,475.00 | 229,663.00 | 225,639.00 | 228,000.00 | 227,952.09 | 294,515 |
| May 7, 2024 | 226,100.00 | 230,567.00 | 226,094.00 | 230,517.00 | 230,468.55 | 231,184 |
| May 6, 2024 | 229,783.00 | 229,662.00 | 224,650.00 | 225,785.00 | 225,737.55 | 274,409 |
| May 3, 2024 | 227,378.00 | 232,137.00 | 225,029.00 | 227,000.00 | 226,952.30 | 386,562 |
| May 2, 2024 | 234,135.00 | 236,716.00 | 228,853.00 | 229,000.00 | 228,951.88 | 417,186 |
| Apr 30, 2024 | 229,500.00 | 233,990.00 | 227,464.00 | 232,786.00 | 232,737.08 | 383,446 |
| Apr 29, 2024 | 224,000.00 | 229,851.00 | 223,405.00 | 229,851.00 | 229,802.69 | 287,515 |
| Apr 26, 2024 | 212,648.00 | 223,967.00 | 215,894.00 | 223,967.00 | 223,919.94 | 263,504 |
| Apr 25, 2024 | 216,500.00 | 218,087.00 | 214,641.00 | 216,217.00 | 216,171.56 | 270,569 |
| Apr 24, 2024 | 218,500.00 | 219,061.00 | 214,955.00 | 215,746.00 | 215,700.66 | 377,146 |
| Apr 23, 2024 | 206,000.00 | 220,188.00 | 204,028.00 | 217,378.00 | 217,332.31 | 716,496 |
| Apr 22, 2024 | 200,100.00 | 203,720.00 | 199,521.00 | 201,666.00 | 201,623.63 | 349,789 |
| Apr 19, 2024 | 201,499.00 | 201,703.00 | 196,415.00 | 200,000.00 | 199,957.97 | 263,084 |
| Apr 18, 2024 | 200,917.00 | 202,030.00 | 196,116.00 | 201,710.00 | 201,667.61 | 420,825 |
| Apr 17, 2024 | 201,040.00 | 203,943.00 | 197,181.00 | 198,150.00 | 198,108.36 | 323,728 |
Related Tickers
SBK.JO Standard Bank Group Limited
22,272.00
+0.11%
ABG.JO Absa Group Limited
17,245.00
+0.26%
NED.JO Nedbank Group Limited
24,066.00
+0.27%
INL.JO Investec Group
11,236.00
+0.72%
UBK.BE UmweltBank AG
4.9500
-1.39%
SBPP.JO Standard Bank Group Ltd
8,845.00
+0.17%
BIRG.BE Bank of Ireland Group PLC
10.40
+0.14%
0QVF.IL FinecoBank Banca Fineco S.p.A.
17.03
+1.34%
AU61.HA Absa Group Ltd
7.90
-0.63%
BCPu.XC