3.0350
-0.0200
(-0.65%)
As of 1:53:53 PM GMT+1. Market Open.
Currency in 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 12, 2025 | 3.0200 | 3.0400 | 3.0200 | 3.0350 | 3.0350 | 11,637 |
| Mar 11, 2025 | 3.0400 | 3.1000 | 3.0200 | 3.0550 | 3.0550 | 36,388 |
| Mar 10, 2025 | 3.0850 | 3.1250 | 3.0400 | 3.0400 | 3.0400 | 48,609 |
| Mar 7, 2025 | 3.0100 | 3.1150 | 3.0100 | 3.1150 | 3.1150 | 24,046 |
| Mar 6, 2025 | 3.0350 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 122,038 |
| Mar 5, 2025 | 3.0700 | 3.1100 | 3.0400 | 3.0450 | 3.0450 | 159,003 |
| Mar 4, 2025 | 3.1050 | 3.1350 | 3.0600 | 3.0600 | 3.0600 | 167,459 |
| Mar 3, 2025 | 3.1550 | 3.1950 | 3.1000 | 3.1150 | 3.1150 | 91,113 |
| Feb 28, 2025 | 3.3800 | 3.3800 | 3.1550 | 3.1550 | 3.1550 | 108,483 |
| Feb 27, 2025 | 3.4200 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 156,480 |
| Feb 26, 2025 | 3.3000 | 3.4100 | 3.3000 | 3.4050 | 3.4050 | 101,740 |
| Feb 25, 2025 | 3.3350 | 3.3850 | 3.3300 | 3.3400 | 3.3400 | 18,322 |
| Feb 24, 2025 | 3.3050 | 3.4200 | 3.3050 | 3.3850 | 3.3850 | 76,673 |
| Feb 21, 2025 | 3.3350 | 3.3350 | 3.2600 | 3.2750 | 3.2750 | 14,609 |
| Feb 20, 2025 | 3.3100 | 3.3750 | 3.3000 | 3.3000 | 3.3000 | 37,258 |
| Feb 19, 2025 | 3.3100 | 3.3950 | 3.3100 | 3.3300 | 3.3300 | 21,581 |
| Feb 18, 2025 | 3.3750 | 3.4200 | 3.3300 | 3.3950 | 3.3950 | 66,265 |
| Feb 17, 2025 | 3.2600 | 3.3750 | 3.1000 | 3.3700 | 3.3700 | 39,521 |
| Feb 14, 2025 | 3.3500 | 3.3750 | 3.3150 | 3.3300 | 3.3300 | 36,725 |
| Feb 13, 2025 | 3.4150 | 3.4150 | 3.3400 | 3.3600 | 3.3600 | 98,942 |
| Feb 12, 2025 | 3.3650 | 3.4150 | 3.3200 | 3.3800 | 3.3800 | 31,327 |
| Feb 11, 2025 | 3.3750 | 3.4300 | 3.3300 | 3.3700 | 3.3700 | 47,007 |
| Feb 10, 2025 | 3.3850 | 3.4350 | 3.3050 | 3.3700 | 3.3700 | 108,864 |
| Feb 7, 2025 | 3.3300 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 83,904 |
| Feb 6, 2025 | 3.1000 | 3.3000 | 3.1000 | 3.2600 | 3.2600 | 45,787 |
| Feb 5, 2025 | 3.0500 | 3.1450 | 3.0300 | 3.1100 | 3.1100 | 42,921 |
| Feb 4, 2025 | 3.0100 | 3.0600 | 3.0100 | 3.0350 | 3.0350 | 9,993 |
| Feb 3, 2025 | 3.0500 | 3.0700 | 3.0100 | 3.0300 | 3.0300 | 15,903 |
| Jan 31, 2025 | 3.0500 | 3.1100 | 3.0500 | 3.0750 | 3.0750 | 8,545 |
| Jan 30, 2025 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0700 | 11,146 |
| Jan 29, 2025 | 3.0850 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 12,820 |
| Jan 28, 2025 | 3.1300 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 44,778 |
| Jan 27, 2025 | 3.1500 | 3.1750 | 3.1400 | 3.1500 | 3.1500 | 14,101 |
| Jan 24, 2025 | 3.1200 | 3.1750 | 3.1200 | 3.1500 | 3.1500 | 20,654 |
| Jan 23, 2025 | 3.1200 | 3.1800 | 3.1200 | 3.1700 | 3.1700 | 22,632 |
| Jan 22, 2025 | 3.1400 | 3.1800 | 3.1400 | 3.1500 | 3.1500 | 14,397 |
| Jan 21, 2025 | 3.1050 | 3.1750 | 3.1050 | 3.1650 | 3.1650 | 19,436 |
| Jan 20, 2025 | 3.1100 | 3.1550 | 3.1100 | 3.1500 | 3.1500 | 15,123 |
| Jan 17, 2025 | 3.1800 | 3.1800 | 3.1000 | 3.1350 | 3.1350 | 61,309 |
| Jan 16, 2025 | 3.1400 | 3.1650 | 3.1400 | 3.1500 | 3.1500 | 6,490 |
| Jan 15, 2025 | 3.1750 | 3.1750 | 3.1200 | 3.1400 | 3.1400 | 4,488 |
| Jan 14, 2025 | 3.1000 | 3.1600 | 3.1000 | 3.1300 | 3.1300 | 37,552 |
| Jan 13, 2025 | 3.1150 | 3.1600 | 3.1150 | 3.1500 | 3.1500 | 21,827 |
| Jan 10, 2025 | 3.1050 | 3.1600 | 3.1050 | 3.1600 | 3.1600 | 37,872 |
| Jan 9, 2025 | 3.0100 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 32,677 |
| Jan 8, 2025 | 3.0050 | 3.0850 | 3.0050 | 3.0800 | 3.0800 | 74,839 |
| Jan 7, 2025 | 2.9950 | 3.0550 | 2.9900 | 3.0400 | 3.0400 | 34,173 |
| Jan 6, 2025 | 3.0300 | 3.0400 | 2.9850 | 3.0100 | 3.0100 | 43,960 |
| Jan 3, 2025 | 3.1400 | 3.1400 | 3.0500 | 3.0650 | 3.0650 | 19,495 |
| Jan 2, 2025 | 3.0300 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 113,135 |
| Dec 31, 2024 | 3.0150 | 3.0700 | 3.0150 | 3.0350 | 3.0350 | 52,100 |
| Dec 30, 2024 | 3.0300 | 3.0600 | 3.0050 | 3.0350 | 3.0350 | 64,722 |
| Dec 27, 2024 | 3.0650 | 3.0700 | 3.0050 | 3.0600 | 3.0600 | 76,878 |
| Dec 24, 2024 | 3.0400 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 37,023 |
| Dec 23, 2024 | 3.0400 | 3.0750 | 3.0350 | 3.0500 | 3.0500 | 128,263 |
| Dec 20, 2024 | 3.2050 | 3.2050 | 2.9950 | 2.9950 | 2.9950 | 166,466 |
| Dec 19, 2024 | 3.1100 | 3.2500 | 3.1100 | 3.2500 | 3.2500 | 24,626 |
| Dec 18, 2024 | 3.2400 | 3.3100 | 3.1650 | 3.3100 | 3.3100 | 23,069 |
| Dec 17, 2024 | 3.1500 | 3.2850 | 3.1500 | 3.2350 | 3.2350 | 29,188 |
| Dec 16, 2024 | 3.2100 | 3.3250 | 3.0050 | 3.3200 | 3.3200 | 61,475 |
| Dec 13, 2024 | 3.2500 | 3.3350 | 3.2350 | 3.2350 | 3.2350 | 56,710 |
| Dec 12, 2024 | 3.2600 | 3.3400 | 3.2550 | 3.3000 | 3.3000 | 52,461 |
| Dec 11, 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2500 | 3.2500 | 31,008 |
| Dec 10, 2024 | 3.3100 | 3.5000 | 3.3100 | 3.3100 | 3.3100 | 58,047 |
| Dec 9, 2024 | 3.3450 | 3.4500 | 3.3200 | 3.3650 | 3.3650 | 147,413 |
| Dec 6, 2024 | 3.2200 | 3.3500 | 3.2200 | 3.3450 | 3.3450 | 15,711 |
| Dec 5, 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 24,904 |
| Dec 4, 2024 | 3.2000 | 3.3000 | 3.1400 | 3.1900 | 3.1900 | 21,794 |
| Dec 3, 2024 | 3.1800 | 3.2300 | 3.1300 | 3.2100 | 3.2100 | 10,524 |
| Dec 2, 2024 | 3.1000 | 3.3800 | 3.1000 | 3.2500 | 3.2500 | 26,328 |
| Nov 29, 2024 | 3.1850 | 3.2850 | 3.1200 | 3.2000 | 3.2000 | 76,404 |
| Nov 28, 2024 | 3.0800 | 3.3200 | 3.0300 | 3.2000 | 3.2000 | 167,378 |
| Nov 27, 2024 | 3.0000 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 45,622 |
| Nov 26, 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0000 | 3.0000 | 97,982 |
| Nov 25, 2024 | 3.0100 | 3.2000 | 3.0100 | 3.1000 | 3.1000 | 104,220 |
| Nov 22, 2024 | 2.8650 | 3.0600 | 2.8650 | 3.0150 | 3.0150 | 53,711 |
| Nov 21, 2024 | 3.0850 | 3.0850 | 2.8800 | 2.9550 | 2.9550 | 78,809 |
| Nov 20, 2024 | 3.1100 | 3.2500 | 3.0150 | 3.0200 | 3.0200 | 125,324 |
| Nov 19, 2024 | 3.3850 | 3.3850 | 3.1200 | 3.1300 | 3.1300 | 170,938 |
| Nov 18, 2024 | 3.6400 | 3.6400 | 3.3600 | 3.3800 | 3.3800 | 129,412 |
| Nov 15, 2024 | 3.4500 | 3.5950 | 3.4300 | 3.5300 | 3.5300 | 96,125 |
| Nov 14, 2024 | 3.7000 | 3.7400 | 3.4300 | 3.4300 | 3.4300 | 204,328 |
| Nov 13, 2024 | 3.7500 | 3.8000 | 3.4900 | 3.5000 | 3.5000 | 176,829 |
| Nov 12, 2024 | 4.1500 | 4.1500 | 3.8040 | 3.8300 | 3.8300 | 137,011 |
Related Tickers
KRKA.MU Koc Holding AS
21.00
+0.96%
HON.MX Honeywell International Inc.
4,342.18
0.00%
H4W.DU Jardine Matheson Holdings Ltd
37.88
+2.10%
FIH.L FIH group plc
221.60
-0.18%
5134.KL Southern Acids (M) Berhad
2.9500
0.00%
00088K.KS Hanwha Corporation
19,120.00
-6.27%
8162.HK Loco Hong Kong Holdings Limited
0.600
0.00%
JAR.L Jardine Matheson Holdings Limited
62.50
0.00%
5211PA.KL Sunway Berhad
4.1200
-3.74%
0025.HK CHEVALIER INT'L
4.010
-2.20%