Unlock stock picks and a broker-level newsfeed that powers Wall Street.
674.00
+40.00
+(6.31%)
At close: 1:19:44 PM GMT+3
Currency in KWF 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 | 645.00 | 678.00 | 645.00 | 674.00 | 674.00 | 130,854,294 |
| Mar 11, 2025 | 653.00 | 660.00 | 586.00 | 634.00 | 634.00 | 26,123,828 |
| Mar 10, 2025 | 604.00 | 651.00 | 603.00 | 650.00 | 650.00 | 209,808,803 |
| Mar 9, 2025 | 560.00 | 599.00 | 560.00 | 599.00 | 599.00 | 156,161,202 |
| Mar 6, 2025 | 535.00 | 549.00 | 528.00 | 549.00 | 549.00 | 20,764,458 |
| Mar 5, 2025 | 542.00 | 552.00 | 518.00 | 527.00 | 527.00 | 17,363,102 |
| Mar 4, 2025 | 537.00 | 569.00 | 531.00 | 545.00 | 545.00 | 139,381,174 |
| Mar 3, 2025 | 505.00 | 536.00 | 483.00 | 531.00 | 531.00 | 129,932,269 |
| Mar 2, 2025 | 448.00 | 499.00 | 442.00 | 497.00 | 497.00 | 43,329,492 |
| Feb 24, 2025 | 420.00 | 458.00 | 403.00 | 438.00 | 438.00 | 11,346,141 |
| Feb 23, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - |
| Feb 20, 2025 | 744.00 | 750.00 | 722.00 | 722.00 | 722.00 | 92,350,188 |
| Feb 19, 2025 | 746.00 | 760.00 | 744.00 | 744.00 | 744.00 | 135,164,797 |
| Feb 18, 2025 | 710.00 | 770.00 | 708.00 | 740.00 | 740.00 | 119,857,249 |
| Feb 17, 2025 | 719.00 | 723.00 | 700.00 | 715.00 | 715.00 | 127,426,260 |
| Feb 16, 2025 | 683.00 | 712.00 | 673.00 | 711.00 | 711.00 | 153,002,540 |
| Feb 13, 2025 | 635.00 | 677.00 | 635.00 | 675.00 | 675.00 | 89,746,453 |
| Feb 12, 2025 | 632.00 | 639.00 | 630.00 | 635.00 | 635.00 | 7,624,007 |
| Feb 11, 2025 | 630.00 | 637.00 | 625.00 | 625.00 | 625.00 | 8,271,572 |
| Feb 10, 2025 | 612.00 | 647.00 | 610.00 | 636.00 | 636.00 | 88,465,040 |
| Feb 9, 2025 | 576.00 | 613.00 | 567.00 | 608.00 | 608.00 | 171,907,198 |
| Feb 6, 2025 | 521.00 | 580.00 | 519.00 | 572.00 | 572.00 | 193,481,797 |
| Feb 5, 2025 | 493.00 | 521.00 | 482.00 | 517.00 | 517.00 | 101,862,385 |
| Feb 4, 2025 | 472.00 | 494.00 | 471.00 | 490.00 | 490.00 | 38,310,121 |
| Feb 3, 2025 | 443.00 | 480.00 | 441.00 | 465.00 | 465.00 | 28,891,559 |
| Feb 2, 2025 | 418.00 | 443.00 | 418.00 | 442.00 | 442.00 | 28,462,510 |
| Jan 29, 2025 | 410.00 | 429.00 | 407.00 | 420.00 | 420.00 | 10,467,020 |
| Jan 28, 2025 | 402.00 | 418.00 | 402.00 | 414.00 | 414.00 | 8,536,941 |
| Jan 27, 2025 | 396.00 | 405.00 | 396.00 | 402.00 | 402.00 | 3,885,552 |
| Jan 26, 2025 | 399.00 | 399.00 | 392.00 | 395.00 | 395.00 | 9,917,541 |
| Jan 23, 2025 | 400.00 | 400.00 | 396.00 | 399.00 | 399.00 | 70,879 |
| Jan 22, 2025 | 399.00 | 400.00 | 394.00 | 399.00 | 399.00 | 10,532,071 |
| Jan 21, 2025 | 396.00 | 400.00 | 394.00 | 398.00 | 398.00 | 5,547,065 |
| Jan 20, 2025 | 364.00 | 397.00 | 360.00 | 395.00 | 395.00 | 8,222,197 |
| Jan 19, 2025 | 372.00 | 363.00 | 375.00 | 373.00 | 373.00 | 550,913 |
| Jan 16, 2025 | 388.00 | 404.00 | 371.00 | 371.00 | 371.00 | 8,524,522 |
| Jan 15, 2025 | 380.00 | 390.00 | 372.00 | 390.00 | 390.00 | 1,552,776 |
| Jan 14, 2025 | 362.00 | 388.00 | 355.00 | 384.00 | 384.00 | 5,660,675 |
| Jan 13, 2025 | 340.00 | 362.00 | 333.00 | 361.00 | 361.00 | 2,653,793 |
| Jan 12, 2025 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 165,526 |
| Jan 9, 2025 | 347.00 | 347.00 | 336.00 | 343.00 | 343.00 | 248,006 |
| Jan 8, 2025 | 345.00 | 345.00 | 330.00 | 343.00 | 343.00 | 454,209 |
| Jan 7, 2025 | 350.00 | 350.00 | 336.00 | 343.00 | 343.00 | 568,953 |
| Jan 6, 2025 | 350.00 | 350.00 | 337.00 | 344.00 | 344.00 | 130,690 |
| Jan 5, 2025 | 350.00 | 352.00 | 340.00 | 340.00 | 340.00 | 543,212 |
| Dec 31, 2024 | 349.00 | 355.00 | 345.00 | 355.00 | 355.00 | 2,788,334 |
| Dec 30, 2024 | 350.00 | 358.00 | 343.00 | 349.00 | 349.00 | 3,141,287 |
| Dec 29, 2024 | 347.00 | 351.00 | 341.00 | 350.00 | 350.00 | 1,669,852 |
| Dec 26, 2024 | 330.00 | 350.00 | 318.00 | 349.00 | 349.00 | 3,210,602 |
| Dec 25, 2024 | 328.00 | 330.00 | 275.00 | 330.00 | 330.00 | 2,924,695 |
| Dec 24, 2024 | 335.00 | 341.00 | 327.00 | 328.00 | 328.00 | 982,301 |
| Dec 23, 2024 | 340.00 | 344.00 | 335.00 | 342.00 | 342.00 | 3,452,857 |
| Dec 22, 2024 | 348.00 | 348.00 | 333.00 | 340.00 | 340.00 | 1,403,232 |
| Dec 19, 2024 | 355.00 | 355.00 | 338.00 | 344.00 | 344.00 | 1,543,352 |
| Dec 18, 2024 | 355.00 | 359.00 | 351.00 | 354.00 | 354.00 | 1,068,465 |
| Dec 17, 2024 | 351.00 | 356.00 | 334.00 | 354.00 | 354.00 | 2,720,052 |
| Dec 16, 2024 | 340.00 | 355.00 | 334.00 | 349.00 | 349.00 | 1,771,350 |
| Dec 15, 2024 | 345.00 | 352.00 | 332.00 | 335.00 | 335.00 | 1,236,339 |
| Dec 12, 2024 | 355.00 | 355.00 | 339.00 | 347.00 | 347.00 | 1,182,389 |
| Dec 11, 2024 | 368.00 | 368.00 | 346.00 | 346.00 | 346.00 | 2,079,045 |
| Dec 10, 2024 | 372.00 | 372.00 | 360.00 | 363.00 | 363.00 | 1,372,690 |
| Dec 9, 2024 | 371.00 | 375.00 | 368.00 | 373.00 | 373.00 | 1,112,277 |
| Dec 8, 2024 | 365.00 | 369.00 | 361.00 | 369.00 | 369.00 | 626,999 |
| Dec 5, 2024 | 360.00 | 376.00 | 355.00 | 365.00 | 365.00 | 2,601,382 |
| Dec 4, 2024 | 353.00 | 362.00 | 347.00 | 358.00 | 358.00 | 1,504,708 |
| Dec 3, 2024 | 372.00 | 372.00 | 353.00 | 353.00 | 353.00 | 2,621,671 |
| Dec 2, 2024 | 376.00 | 377.00 | 368.00 | 368.00 | 368.00 | 1,682,838 |
| Nov 28, 2024 | 384.00 | 389.00 | 370.00 | 371.00 | 371.00 | 8,159,579 |
| Nov 27, 2024 | 385.00 | 394.00 | 381.00 | 381.00 | 381.00 | 4,958,112 |
| Nov 26, 2024 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | 6,803,331 |
| Nov 25, 2024 | 386.00 | 388.00 | 378.00 | 379.00 | 379.00 | 5,456,078 |
| Nov 24, 2024 | 380.00 | 385.00 | 375.00 | 385.00 | 385.00 | 5,381,163 |
| Nov 21, 2024 | 378.00 | 382.00 | 372.00 | 377.00 | 377.00 | 5,892,724 |
| Nov 20, 2024 | 375.00 | 382.00 | 369.00 | 376.00 | 376.00 | 6,794,373 |
| Nov 19, 2024 | 355.00 | 370.00 | 351.00 | 370.00 | 370.00 | 7,614,498 |
| Nov 18, 2024 | 358.00 | 358.00 | 347.00 | 354.00 | 354.00 | 3,703,968 |
| Nov 17, 2024 | 360.00 | 370.00 | 346.00 | 360.00 | 360.00 | 7,182,102 |
| Nov 14, 2024 | 374.00 | 378.00 | 350.00 | 360.00 | 360.00 | 14,810,383 |
| Nov 13, 2024 | 400.00 | 416.00 | 331.00 | 340.00 | 340.00 | 23,476,843 |
| Nov 12, 2024 | 358.00 | 420.00 | 358.00 | 420.00 | 420.00 | 25,833,020 |
| Nov 11, 2024 | 361.00 | 362.00 | 343.00 | 350.00 | 350.00 | 10,478,894 |
| Nov 10, 2024 | 289.00 | 360.00 | 289.00 | 360.00 | 360.00 | 35,846,209 |
| Nov 7, 2024 | 261.00 | 270.00 | 261.00 | 265.00 | 265.00 | 8,041,760 |
| Nov 6, 2024 | 263.00 | 270.00 | 249.00 | 259.00 | 259.00 | 8,994,315 |
| Nov 5, 2024 | 254.00 | 263.00 | 253.00 | 262.00 | 262.00 | 3,361,548 |
| Nov 4, 2024 | 248.00 | 259.00 | 248.00 | 254.00 | 254.00 | 2,218,332 |
| Nov 3, 2024 | 259.00 | 260.00 | 243.00 | 248.00 | 248.00 | 2,452,943 |
| Oct 31, 2024 | 268.00 | 270.00 | 255.00 | 259.00 | 259.00 | 3,263,624 |
| Oct 30, 2024 | 276.00 | 278.00 | 265.00 | 265.00 | 265.00 | 7,415,088 |
| Oct 29, 2024 | 256.00 | 276.00 | 256.00 | 268.00 | 268.00 | 14,753,256 |
| Oct 28, 2024 | 245.00 | 257.00 | 237.00 | 253.00 | 253.00 | 8,770,296 |
| Oct 27, 2024 | 249.00 | 289.00 | 244.00 | 244.00 | 244.00 | 20,066,117 |
| Oct 24, 2024 | 185.00 | 263.00 | 184.00 | 240.00 | 240.00 | 53,856,322 |
| Oct 23, 2024 | 183.00 | 186.00 | 178.00 | 179.00 | 179.00 | 10,939,813 |
| Oct 22, 2024 | 188.00 | 195.00 | 181.00 | 184.00 | 184.00 | 5,143,991 |
| Oct 21, 2024 | 194.00 | 197.00 | 184.00 | 186.00 | 186.00 | 4,110,713 |
| Oct 20, 2024 | 218.00 | 228.00 | 188.00 | 193.00 | 193.00 | 17,762,736 |
| Oct 17, 2024 | 194.00 | 239.00 | 194.00 | 219.00 | 219.00 | 11,966,935 |
| Oct 16, 2024 | 201.00 | 210.00 | 186.00 | 192.00 | 192.00 | 10,793,762 |
| Oct 15, 2024 | 145.00 | 220.00 | 145.00 | 204.00 | 204.00 | 13,643,636 |
| Oct 14, 2024 | 144.00 | 144.00 | 137.00 | 144.00 | 144.00 | 182,551 |
| Oct 13, 2024 | 137.00 | 142.00 | 136.00 | 137.00 | 137.00 | 13,558 |
| Oct 10, 2024 | 139.00 | 143.00 | 136.00 | 137.00 | 137.00 | 84,698 |
| Oct 9, 2024 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 11,852 |
| Oct 8, 2024 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 10,950 |
| Oct 7, 2024 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 20,368 |
| Oct 6, 2024 | 141.00 | 143.00 | 136.00 | 138.00 | 138.00 | 5,117 |
| Oct 3, 2024 | 141.00 | 146.00 | 141.00 | 141.00 | 141.00 | 22,944 |
| Oct 2, 2024 | 142.00 | 148.00 | 141.00 | 141.00 | 141.00 | 25,079 |
| Oct 1, 2024 | 142.00 | 146.00 | 136.00 | 142.00 | 142.00 | 156,090 |
| Sep 30, 2024 | 149.00 | 150.00 | 142.00 | 148.00 | 148.00 | 852,725 |
| Sep 29, 2024 | 144.00 | 148.00 | 141.00 | 148.00 | 148.00 | 313,527 |
| Sep 26, 2024 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 302,228 |
| Sep 25, 2024 | 139.00 | 145.00 | 136.00 | 144.00 | 144.00 | 1,083,259 |
| Sep 24, 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 149,072 |
| Sep 23, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 6,139 |
| Sep 22, 2024 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 36,002 |
| Sep 19, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4,686 |
| Sep 18, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 10,440 |
| Sep 17, 2024 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 11,980 |
| Sep 16, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 41,452 |
| Sep 12, 2024 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 15,597 |
| Sep 11, 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 36,593 |
| Sep 10, 2024 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 215,500 |
| Sep 9, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 23,185 |
| Sep 8, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 55,888 |
| Sep 5, 2024 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 83,487 |
| Sep 4, 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 33,304 |
| Sep 3, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 110,649 |
| Sep 2, 2024 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 289,430 |
| Sep 1, 2024 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | 5,429,978 |
| Aug 29, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 8,937 |
| Aug 28, 2024 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 51,358 |
| Aug 27, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 43,266 |
| Aug 26, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 91,956 |
| Aug 25, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 65,594 |
| Aug 22, 2024 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 106,898 |
| Aug 21, 2024 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 8,460 |
| Aug 20, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 207,875 |
| Aug 19, 2024 | 136.00 | 142.00 | 136.00 | 142.00 | 142.00 | 507,949 |
| Aug 18, 2024 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | 16,114 |
| Aug 15, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 9,870 |
| Aug 14, 2024 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 22,906 |
| Aug 13, 2024 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 46,209 |
| Aug 12, 2024 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 61,627 |
| Aug 11, 2024 | 138.00 | 142.00 | 137.00 | 141.00 | 141.00 | 553,639 |
| Aug 8, 2024 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 8,529 |
| Aug 7, 2024 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | 55,452 |
| Aug 6, 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 59,192 |
| Aug 5, 2024 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 22,525 |
| Aug 4, 2024 | 136.00 | 140.00 | 134.00 | 140.00 | 140.00 | 277,396 |
| Aug 1, 2024 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 195,754 |
| Jul 31, 2024 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 265,304 |
| Jul 30, 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 363,816 |
| Jul 29, 2024 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 628,194 |
| Jul 28, 2024 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 208,455 |
| Jul 25, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 78,213 |
| Jul 24, 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 46,709 |
| Jul 23, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 237,978 |
| Jul 22, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 23,380 |
| Jul 21, 2024 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 96,269 |
| Jul 18, 2024 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 10,393 |
| Jul 17, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 21,060 |
| Jul 16, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 10,181 |
| Jul 15, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 18,908 |
| Jul 14, 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 149,441 |
| Jul 11, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 91,515 |
| Jul 10, 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 45,465 |
| Jul 9, 2024 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 166,458 |
| Jul 8, 2024 | 136.00 | 138.00 | 132.00 | 137.00 | 137.00 | 257,635 |
| Jul 4, 2024 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 53,071 |
| Jul 3, 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 23,996 |
| Jul 2, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 40,486 |
| Jul 1, 2024 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 6,871 |
| Jun 30, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 14,888 |
| Jun 27, 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 18,465 |
| Jun 26, 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 29,817 |
| Jun 25, 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 39,647 |
| Jun 24, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 49,219 |
| Jun 23, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 72,717 |
| Jun 20, 2024 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 191,435 |
| Jun 19, 2024 | 138.00 | 143.00 | 135.00 | 138.00 | 138.00 | 56,943 |
| Jun 13, 2024 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 9,580 |
| Jun 12, 2024 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 29,460 |
| Jun 11, 2024 | 136.00 | 143.00 | 136.00 | 142.00 | 142.00 | 57,587 |
| Jun 10, 2024 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 72,390 |
| Jun 9, 2024 | 142.00 | 143.00 | 138.00 | 139.00 | 139.00 | 48,378 |
| Jun 6, 2024 | 133.00 | 142.00 | 133.00 | 140.00 | 140.00 | 688,917 |
| Jun 5, 2024 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 40,274 |
| Jun 4, 2024 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 29,058 |
| Jun 3, 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 35,039 |
| Jun 2, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 62,410 |
| May 30, 2024 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 91,043 |
| May 29, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 39,088 |
| May 28, 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 7,343 |
| May 27, 2024 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 23,991 |
| May 26, 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 67,350 |
| May 23, 2024 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 236,818 |
| May 22, 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 39,164 |
| May 21, 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 54,500 |
| May 20, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 33,378 |
| May 19, 2024 | 135.00 | 139.00 | 134.00 | 139.00 | 139.00 | 139 |
| May 16, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 82,007 |
| May 15, 2024 | 137.00 | 140.00 | 135.00 | 137.00 | 137.00 | 47,473 |
| May 14, 2024 | 133.00 | 138.00 | 133.00 | 138.00 | 138.00 | 33,269 |
| May 13, 2024 | 133.00 | 138.00 | 133.00 | 137.00 | 137.00 | 48,176 |
| May 12, 2024 | 135.00 | 139.00 | 133.00 | 133.00 | 133.00 | 32,040 |
| May 9, 2024 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 10,142 |
| May 8, 2024 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 25,577 |
| May 7, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 24,573 |
| May 6, 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 48,585 |
| May 5, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 164,441 |
| May 2, 2024 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 24,490 |
| May 1, 2024 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 20,769 |
| Apr 30, 2024 | 5.00 Dividend | |||||
| Apr 30, 2024 | 138.00 | 142.00 | 137.00 | 142.00 | 142.00 | 227,024 |
| Apr 29, 2024 | 142.00 | 142.00 | 138.00 | 141.00 | 140.99 | 190,845 |
| Apr 28, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.99 | - |
| Apr 25, 2024 | 139.00 | 142.00 | 138.00 | 142.00 | 141.99 | 64,328 |
| Apr 24, 2024 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 33,137 |
| Apr 23, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 50,135 |
| Apr 22, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 6,848 |
| Apr 21, 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 90,213 |
| Apr 18, 2024 | 134.00 | 140.00 | 133.00 | 139.00 | 139.00 | 131,967 |
| Apr 17, 2024 | 132.00 | 140.00 | 132.00 | 136.00 | 136.00 | 245,433 |
| Apr 16, 2024 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | 52,580 |
| Apr 15, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 47,536 |
| Apr 14, 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 104,652 |
| Apr 8, 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 140.99 | 4,145 |
| Apr 3, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 19,860 |
| Apr 2, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 10,180 |
| Apr 1, 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 42,198 |
| Mar 31, 2024 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 9,825 |
| Mar 28, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 19,407 |
| Mar 27, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2,089 |
| Mar 26, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 19,404 |
| Mar 24, 2024 | 138.00 | 143.00 | 138.00 | 138.00 | 138.00 | 28,227 |
| Mar 21, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 16,980 |
| Mar 20, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 19,135 |
| Mar 19, 2024 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 1,708 |
| Mar 18, 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 6,966 |
| Mar 17, 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 20,500 |
| Mar 14, 2024 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | 19,364 |
| Mar 13, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 19,930 |
| Mar 12, 2024 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 46,166 |
Related Tickers
SOOR.KW Al Soor Fuel Marketing Company K.S.C.P.
331.00
+0.30%
SPRC-R.BK Star Petroleum Refining Public Company Limited
5.15
-5.50%
2380.SR Rabigh Refining and Petrochemical Company
6.93
-0.29%
BYNN.F Rubis
25.22
-0.39%
ES.PA Esso S.A.F.
125.00
+0.81%
DCC.L DCC plc
5,280.00
+0.38%
MOL.BD MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
2,794.00
+0.79%
SGU Star Group, L.P.
13.04
-0.27%
TUPRS.IS Türkiye Petrol Rafinerileri A.S.
143.70
+1.41%
2223.SR Saudi Aramco Base Oil Company - Luberef
102.40
-1.92%