Johannesburg - Delayed Quote ZAc
RCL Foods Limited (RCL.JO)
978.00
+3.00
+(0.31%)
At close: 5:00:50 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 984.00 | 984.00 | 968.00 | 978.00 | 978.00 | 3,246 |
| May 30, 2025 | 993.00 | 992.00 | 973.00 | 975.00 | 975.00 | 28,894 |
| May 29, 2025 | 992.00 | 993.00 | 991.00 | 993.00 | 993.00 | 30,344 |
| May 28, 2025 | 979.00 | 984.00 | 974.00 | 984.00 | 984.00 | 236,473 |
| May 27, 2025 | 979.00 | 979.00 | 962.00 | 962.00 | 962.00 | 67,049 |
| May 26, 2025 | 980.00 | 979.00 | 950.00 | 980.00 | 980.00 | 35,655 |
| May 23, 2025 | 974.00 | 979.00 | 950.00 | 950.00 | 950.00 | 192,504 |
| May 22, 2025 | 972.00 | 974.00 | 962.00 | 970.00 | 970.00 | 30,955 |
| May 21, 2025 | 948.00 | 966.00 | 924.00 | 960.00 | 960.00 | 288,283 |
| May 20, 2025 | 960.00 | 963.00 | 950.00 | 950.00 | 950.00 | 8,658 |
| May 19, 2025 | 973.00 | 973.00 | 950.00 | 959.00 | 959.00 | 101,417 |
| May 16, 2025 | 973.00 | 973.00 | 936.00 | 969.00 | 969.00 | 1,016 |
| May 15, 2025 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 78,764 |
| May 14, 2025 | 926.00 | 951.00 | 950.00 | 951.00 | 951.00 | 852,675 |
| May 13, 2025 | 927.00 | 960.00 | 926.00 | 960.00 | 960.00 | 116,832 |
| May 12, 2025 | 950.00 | 954.00 | 926.00 | 954.00 | 954.00 | 79,371 |
| May 9, 2025 | 927.00 | 950.00 | 927.00 | 950.00 | 950.00 | 11,807 |
| May 8, 2025 | 950.00 | 950.00 | 948.00 | 948.00 | 948.00 | 5,042 |
| May 7, 2025 | 20 Dividend | |||||
| May 7, 2025 | 949.00 | 965.00 | 931.00 | 950.00 | 950.00 | 32,981 |
| May 6, 2025 | 945.00 | 950.00 | 933.00 | 950.00 | 949.80 | 15,634 |
| May 5, 2025 | 950.00 | 950.00 | 929.00 | 950.00 | 949.80 | 41,483 |
| May 2, 2025 | 950.00 | 958.00 | 929.00 | 950.00 | 949.80 | 65,117 |
| Apr 30, 2025 | 969.00 | 969.00 | 948.00 | 950.00 | 949.80 | 46,425 |
| Apr 29, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 968.80 | 24 |
| Apr 25, 2025 | 955.00 | 970.00 | 949.00 | 970.00 | 969.80 | 14,790 |
| Apr 24, 2025 | 949.00 | 979.00 | 946.00 | 946.00 | 945.80 | 9,628 |
| Apr 23, 2025 | 980.00 | 980.00 | 948.00 | 948.00 | 947.80 | 99,777 |
| Apr 22, 2025 | 955.00 | 980.00 | 949.00 | 980.00 | 979.79 | 4,986 |
| Apr 17, 2025 | 949.00 | 980.00 | 948.00 | 948.00 | 947.80 | 9,369 |
| Apr 16, 2025 | 974.00 | 974.00 | 950.00 | 950.00 | 949.80 | 971 |
| Apr 15, 2025 | 950.00 | 980.00 | 950.00 | 980.00 | 979.79 | 9,456 |
| Apr 14, 2025 | 960.00 | 959.00 | 950.00 | 950.00 | 949.80 | 11,693 |
| Apr 11, 2025 | 947.00 | 1,004.00 | 947.00 | 960.00 | 959.80 | 9,028 |
| Apr 10, 2025 | 988.00 | 1,005.00 | 960.00 | 1,005.00 | 1,004.79 | 144,081 |
| Apr 9, 2025 | 987.00 | 988.00 | 960.00 | 988.00 | 987.79 | 2,605 |
| Apr 8, 2025 | 955.00 | 970.00 | 955.00 | 970.00 | 969.80 | 107,309 |
| Apr 7, 2025 | 945.00 | 960.00 | 941.00 | 960.00 | 959.80 | 106,420 |
| Apr 4, 2025 | 950.00 | 951.00 | 950.00 | 950.00 | 949.80 | 20,147 |
| Apr 3, 2025 | 960.00 | 960.00 | 950.00 | 959.00 | 958.80 | 207,045 |
| Apr 2, 2025 | 974.00 | 975.00 | 965.00 | 965.00 | 964.80 | 9,747 |
| Apr 1, 2025 | 950.00 | 975.00 | 960.00 | 975.00 | 974.79 | 14,428 |
| Mar 31, 2025 | 979.00 | 979.00 | 960.00 | 960.00 | 959.80 | 1,780 |
| Mar 28, 2025 | 987.00 | 988.00 | 957.00 | 960.00 | 959.80 | 46,595 |
| Mar 27, 2025 | 950.00 | 987.00 | 950.00 | 987.00 | 986.79 | 24,527 |
| Mar 26, 2025 | 960.00 | 960.00 | 950.00 | 960.00 | 959.80 | 24,877 |
| Mar 25, 2025 | 960.00 | 975.00 | 950.00 | 975.00 | 974.79 | 69,775 |
| Mar 24, 2025 | 957.00 | 960.00 | 942.00 | 960.00 | 959.80 | 72,280 |
| Mar 20, 2025 | 975.00 | 975.00 | 960.00 | 960.00 | 959.80 | 87,185 |
| Mar 19, 2025 | 964.00 | 978.00 | 960.00 | 960.00 | 959.80 | 133,063 |
| Mar 18, 2025 | 971.00 | 979.00 | 971.00 | 979.00 | 978.79 | 1,941 |
| Mar 17, 2025 | 981.00 | 988.00 | 931.00 | 988.00 | 987.79 | 256,837 |
| Mar 14, 2025 | 985.00 | 999.00 | 981.00 | 998.00 | 997.79 | 5,332 |
| Mar 13, 2025 | 998.00 | 1,000.00 | 995.00 | 1,000.00 | 999.79 | 47,175 |
| Mar 12, 2025 | 999.00 | 1,000.00 | 972.00 | 1,000.00 | 999.79 | 74,622 |
| Mar 11, 2025 | 1,008.00 | 1,010.00 | 972.00 | 999.00 | 998.79 | 51,810 |
| Mar 10, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,002.00 | 1,001.79 | 31,583 |
| Mar 7, 2025 | 1,000.00 | 1,015.00 | 997.00 | 1,000.00 | 999.79 | 245,779 |
| Mar 6, 2025 | 1,049.00 | 1,049.00 | 1,004.00 | 1,015.00 | 1,014.79 | 135,890 |
| Mar 5, 2025 | 1,030.00 | 1,056.00 | 1,030.00 | 1,030.00 | 1,029.78 | 11,952 |
| Mar 4, 2025 | 1,055.00 | 1,058.00 | 1,000.00 | 1,050.00 | 1,049.78 | 36,052 |
| Mar 3, 2025 | 1,029.00 | 1,090.00 | 1,011.00 | 1,059.00 | 1,058.78 | 44,613 |
| Feb 28, 2025 | 1,025.00 | 1,026.00 | 1,004.00 | 1,004.00 | 1,003.79 | 12,547 |
| Feb 27, 2025 | 1,024.00 | 1,025.00 | 1,024.00 | 1,025.00 | 1,024.78 | 10,283 |
| Feb 26, 2025 | 1,024.00 | 1,029.00 | 1,001.00 | 1,028.00 | 1,027.78 | 52,662 |
| Feb 25, 2025 | 1,020.00 | 1,028.00 | 1,000.00 | 1,028.00 | 1,027.78 | 50,296 |
| Feb 24, 2025 | 1,035.00 | 1,050.00 | 1,007.00 | 1,026.00 | 1,025.78 | 11,191 |
| Feb 21, 2025 | 1,038.00 | 1,038.00 | 1,007.00 | 1,035.00 | 1,034.78 | 1,460 |
| Feb 20, 2025 | 1,050.00 | 1,050.00 | 1,018.00 | 1,039.00 | 1,038.78 | 76,592 |
| Feb 19, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,039.78 | 42,124 |
| Feb 18, 2025 | 1,048.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,047.78 | 53,100 |
| Feb 17, 2025 | 1,050.00 | 1,050.00 | 1,016.00 | 1,048.00 | 1,047.78 | 5,911 |
| Feb 14, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,039.78 | 44,085 |
| Feb 13, 2025 | 1,037.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,049.78 | 91,778 |
| Feb 12, 2025 | 1,029.00 | 1,035.00 | 1,015.00 | 1,034.00 | 1,033.78 | 209,302 |
| Feb 11, 2025 | 1,029.00 | 1,030.00 | 1,001.00 | 1,006.00 | 1,005.79 | 19,235 |
| Feb 10, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 999.79 | 27,392 |
| Feb 7, 2025 | 925.00 | 1,035.00 | 925.00 | 1,030.00 | 1,029.78 | 319,863 |
| Feb 6, 2025 | 974.00 | 974.00 | 912.00 | 912.00 | 911.81 | 247,216 |
| Feb 5, 2025 | 927.00 | 970.00 | 927.00 | 970.00 | 969.80 | 13,408 |
| Feb 4, 2025 | 931.00 | 969.00 | 931.00 | 950.00 | 949.80 | 29,349 |
| Feb 3, 2025 | 949.00 | 950.00 | 927.00 | 927.00 | 926.80 | 20,199 |
| Jan 31, 2025 | 927.00 | 950.00 | 927.00 | 950.00 | 949.80 | 100,481 |
| Jan 30, 2025 | 946.00 | 969.00 | 945.00 | 969.00 | 968.80 | 59,390 |
| Jan 29, 2025 | 950.00 | 950.00 | 927.00 | 945.00 | 944.80 | 113,957 |
| Jan 28, 2025 | 969.00 | 970.00 | 945.00 | 950.00 | 949.80 | 119,150 |
| Jan 27, 2025 | 971.00 | 971.00 | 971.00 | 971.00 | 970.80 | 60 |
| Jan 24, 2025 | 928.00 | 969.00 | 928.00 | 969.00 | 968.80 | 2,896 |
| Jan 23, 2025 | 971.00 | 972.00 | 971.00 | 972.00 | 971.80 | 4,237 |
| Jan 22, 2025 | 972.00 | 972.00 | 972.00 | 972.00 | 971.80 | 1,425 |
| Jan 21, 2025 | 945.00 | 970.00 | 945.00 | 970.00 | 969.80 | 6,564 |
| Jan 20, 2025 | 950.00 | 970.00 | 945.00 | 970.00 | 969.80 | 25,791 |
| Jan 17, 2025 | 940.00 | 945.00 | 940.00 | 945.00 | 944.80 | 15,698 |
| Jan 16, 2025 | 950.00 | 950.00 | 945.00 | 945.00 | 944.80 | 11,004 |
| Jan 15, 2025 | 960.00 | 960.00 | 924.00 | 945.00 | 944.80 | 186,715 |
| Jan 14, 2025 | 931.00 | 959.00 | 923.00 | 950.00 | 949.80 | 6,735 |
| Jan 13, 2025 | 962.00 | 962.00 | 921.00 | 922.00 | 921.81 | 17,129 |
| Jan 10, 2025 | 952.00 | 962.00 | 952.00 | 962.00 | 961.80 | 435 |
| Jan 9, 2025 | 952.00 | 979.00 | 952.00 | 979.00 | 978.79 | 215 |
| Jan 8, 2025 | 961.00 | 979.00 | 951.00 | 951.00 | 950.80 | 21,997 |
| Jan 7, 2025 | 985.00 | 985.00 | 951.00 | 960.00 | 959.80 | 4,153 |
| Jan 6, 2025 | 976.00 | 985.00 | 948.00 | 985.00 | 984.79 | 55,987 |
| Jan 3, 2025 | 973.00 | 977.00 | 954.00 | 976.00 | 975.79 | 61,069 |
| Jan 2, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 959.80 | 440 |
| Dec 31, 2024 | 960.00 | 975.00 | 950.00 | 950.00 | 949.80 | 35,648 |
| Dec 30, 2024 | 946.00 | 955.00 | 945.00 | 945.00 | 944.80 | 2,128 |
| Dec 27, 2024 | 932.00 | 948.00 | 931.00 | 945.00 | 944.80 | 38,510 |
| Dec 24, 2024 | 930.00 | 949.00 | 930.00 | 931.00 | 930.80 | 16,881 |
| Dec 23, 2024 | 976.00 | 976.00 | 932.00 | 959.00 | 958.80 | 7,557 |
| Dec 20, 2024 | 948.00 | 977.00 | 923.00 | 977.00 | 976.79 | 42,998 |
| Dec 19, 2024 | 939.00 | 939.00 | 930.00 | 939.00 | 938.80 | 34,044 |
| Dec 18, 2024 | 998.00 | 998.00 | 948.00 | 950.00 | 949.80 | 58,948 |
| Dec 17, 2024 | 999.00 | 999.00 | 950.00 | 965.00 | 964.80 | 27,642 |
| Dec 13, 2024 | 980.00 | 994.00 | 949.00 | 963.00 | 962.80 | 64,047 |
| Dec 12, 2024 | 922.00 | 983.00 | 922.00 | 983.00 | 982.79 | 380,410 |
| Dec 11, 2024 | 935.00 | 948.00 | 910.00 | 948.00 | 947.80 | 7,043 |
| Dec 10, 2024 | 911.00 | 930.00 | 901.00 | 930.00 | 929.80 | 42,445 |
| Dec 9, 2024 | 925.00 | 930.00 | 914.00 | 920.00 | 919.81 | 201,141 |
| Dec 6, 2024 | 919.00 | 925.00 | 919.00 | 925.00 | 924.81 | 94,036 |
| Dec 5, 2024 | 924.00 | 925.00 | 924.00 | 925.00 | 924.81 | 48,842 |
| Dec 4, 2024 | 922.00 | 925.00 | 911.00 | 925.00 | 924.81 | 69,955 |
| Dec 3, 2024 | 923.00 | 924.00 | 910.00 | 924.00 | 923.81 | 76,693 |
| Dec 2, 2024 | 919.00 | 924.00 | 919.00 | 924.00 | 923.81 | 17,663 |
| Nov 29, 2024 | 924.00 | 924.00 | 910.00 | 910.00 | 909.81 | 9,232 |
| Nov 28, 2024 | 901.00 | 925.00 | 900.00 | 925.00 | 924.81 | 52,554 |
| Nov 27, 2024 | 909.00 | 919.00 | 900.00 | 905.00 | 904.81 | 153,085 |
| Nov 26, 2024 | 911.00 | 924.00 | 900.00 | 900.00 | 899.81 | 712,832 |
| Nov 25, 2024 | 920.00 | 924.00 | 910.00 | 910.00 | 909.81 | 9,219 |
| Nov 22, 2024 | 924.00 | 924.00 | 911.00 | 911.00 | 910.81 | 1,058 |
| Nov 21, 2024 | 917.00 | 917.00 | 910.00 | 917.00 | 916.81 | 46,275 |
| Nov 20, 2024 | 910.00 | 915.00 | 910.00 | 915.00 | 914.81 | 231,618 |
| Nov 19, 2024 | 910.00 | 924.00 | 910.00 | 915.00 | 914.81 | 4,819 |
| Nov 18, 2024 | 910.00 | 925.00 | 910.00 | 925.00 | 924.81 | 163,624 |
| Nov 15, 2024 | 925.00 | 925.00 | 910.00 | 910.00 | 909.81 | 50,945 |
| Nov 14, 2024 | 920.00 | 922.00 | 910.00 | 922.00 | 921.81 | 217,359 |
| Nov 13, 2024 | 910.00 | 920.00 | 911.00 | 920.00 | 919.81 | 5,891 |
| Nov 12, 2024 | 921.00 | 921.00 | 910.00 | 910.00 | 909.81 | 1,190 |
| Nov 11, 2024 | 923.00 | 923.00 | 910.00 | 910.00 | 909.81 | 363,273 |
| Nov 8, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 919.81 | 76 |
| Nov 7, 2024 | 927.00 | 926.00 | 920.00 | 920.00 | 919.81 | 28,489 |
| Nov 6, 2024 | 926.00 | 926.00 | 910.00 | 924.00 | 923.81 | 15,309 |
| Nov 5, 2024 | 922.00 | 923.00 | 911.00 | 911.00 | 910.81 | 28,412 |
| Nov 4, 2024 | 911.00 | 920.00 | 910.00 | 910.00 | 909.81 | 9,305 |
| Nov 1, 2024 | 911.00 | 925.00 | 910.00 | 910.00 | 909.81 | 36,151 |
| Oct 31, 2024 | 904.00 | 920.00 | 900.00 | 910.00 | 909.81 | 24,924 |
| Oct 30, 2024 | 915.00 | 922.00 | 910.00 | 910.00 | 909.81 | 4,228 |
| Oct 29, 2024 | 915.00 | 928.00 | 915.00 | 928.00 | 927.80 | 59,722 |
| Oct 28, 2024 | 907.00 | 915.00 | 904.00 | 910.00 | 909.81 | 993,741 |
| Oct 25, 2024 | 928.00 | 928.00 | 911.00 | 915.00 | 914.81 | 17,870 |
| Oct 24, 2024 | 930.00 | 930.00 | 906.00 | 910.00 | 909.81 | 78,473 |
| Oct 23, 2024 | 930.00 | 938.00 | 930.00 | 936.00 | 935.80 | 13,574 |
| Oct 22, 2024 | 945.00 | 945.00 | 930.00 | 930.00 | 929.80 | 32,701 |
| Oct 21, 2024 | 925.00 | 933.00 | 910.00 | 933.00 | 932.80 | 111,896 |
| Oct 18, 2024 | 930.00 | 935.00 | 910.00 | 916.00 | 915.81 | 30,837 |
| Oct 17, 2024 | 915.00 | 948.00 | 915.00 | 948.00 | 947.80 | 28,185 |
| Oct 16, 2024 | 35 Dividend | |||||
| Oct 16, 2024 | 939.00 | 948.00 | 928.00 | 948.00 | 947.80 | 87,859 |
| Oct 15, 2024 | 928.00 | 969.00 | 923.00 | 950.00 | 949.45 | 530,576 |
| Oct 14, 2024 | 929.00 | 944.00 | 923.00 | 928.00 | 927.46 | 39,002 |
| Oct 11, 2024 | 932.00 | 933.00 | 924.00 | 930.00 | 929.46 | 32,965 |
| Oct 10, 2024 | 950.00 | 946.00 | 930.00 | 930.00 | 929.46 | 22,535 |
| Oct 9, 2024 | 987.00 | 992.00 | 941.00 | 950.00 | 949.45 | 273,732 |
| Oct 8, 2024 | 963.00 | 985.00 | 974.00 | 985.00 | 984.43 | 89,358 |
| Oct 7, 2024 | 987.00 | 986.00 | 935.00 | 962.00 | 961.44 | 47,409 |
| Oct 4, 2024 | 956.00 | 982.00 | 924.00 | 954.00 | 953.45 | 323,469 |
| Oct 3, 2024 | 900.00 | 956.00 | 872.00 | 950.00 | 949.45 | 268,220 |
| Oct 2, 2024 | 850.00 | 900.00 | 850.00 | 871.00 | 870.50 | 382,759 |
| Oct 1, 2024 | 849.00 | 860.00 | 843.00 | 845.00 | 844.51 | 245,584 |
| Sep 30, 2024 | 849.00 | 850.00 | 849.00 | 849.00 | 848.51 | 15,745 |
| Sep 27, 2024 | 850.00 | 850.00 | 842.00 | 850.00 | 849.51 | 35,332 |
| Sep 26, 2024 | 835.00 | 845.00 | 835.00 | 842.00 | 841.51 | 90,904 |
| Sep 25, 2024 | 844.00 | 845.00 | 840.00 | 840.00 | 839.51 | 221,834 |
| Sep 23, 2024 | 850.00 | 850.00 | 835.00 | 844.00 | 843.51 | 190,115 |
| Sep 20, 2024 | 841.00 | 850.00 | 838.00 | 838.00 | 837.51 | 59,385 |
| Sep 19, 2024 | 850.00 | 850.00 | 840.00 | 850.00 | 849.51 | 132,108 |
| Sep 18, 2024 | 850.00 | 860.00 | 840.00 | 850.00 | 849.51 | 488,859 |
| Sep 17, 2024 | 860.00 | 860.00 | 850.00 | 859.00 | 858.50 | 24,319 |
| Sep 16, 2024 | 850.00 | 871.00 | 835.00 | 850.00 | 849.51 | 452,291 |
| Sep 13, 2024 | 860.00 | 860.00 | 820.00 | 837.00 | 836.52 | 178,415 |
| Sep 12, 2024 | 860.00 | 860.00 | 850.00 | 860.00 | 859.50 | 130,444 |
| Sep 11, 2024 | 851.00 | 869.00 | 832.00 | 851.00 | 850.51 | 107,439 |
| Sep 10, 2024 | 853.00 | 869.00 | 850.00 | 851.00 | 850.51 | 152,662 |
| Sep 9, 2024 | 880.00 | 890.00 | 854.00 | 875.00 | 874.49 | 13,987 |
| Sep 6, 2024 | 860.00 | 890.00 | 860.00 | 890.00 | 889.48 | 25,129 |
| Sep 5, 2024 | 900.00 | 900.00 | 815.00 | 888.00 | 887.49 | 175,588 |
| Sep 4, 2024 | 905.00 | 924.00 | 895.00 | 900.00 | 899.48 | 217,393 |
| Sep 3, 2024 | 955.00 | 966.00 | 896.00 | 917.00 | 916.47 | 585,551 |
| Sep 2, 2024 | 977.00 | 985.00 | 944.00 | 944.00 | 943.45 | 163,681 |
| Aug 30, 2024 | 940.00 | 965.00 | 940.00 | 960.00 | 959.44 | 29,452 |
| Aug 29, 2024 | 955.00 | 965.00 | 940.00 | 940.00 | 939.46 | 42,115 |
| Aug 28, 2024 | 940.00 | 970.00 | 940.00 | 965.00 | 964.44 | 20,115 |
| Aug 27, 2024 | 941.00 | 976.00 | 941.00 | 970.00 | 969.44 | 4,096 |
| Aug 26, 2024 | 975.00 | 975.00 | 940.00 | 970.00 | 969.44 | 12,517 |
| Aug 23, 2024 | 960.00 | 975.00 | 941.00 | 975.00 | 974.44 | 5,545 |
| Aug 22, 2024 | 970.00 | 972.00 | 969.00 | 970.00 | 969.44 | 19,377 |
| Aug 21, 2024 | 966.00 | 970.00 | 960.00 | 960.00 | 959.44 | 113,061 |
| Aug 20, 2024 | 950.00 | 960.00 | 913.00 | 960.00 | 959.44 | 187,650 |
| Aug 19, 2024 | 945.00 | 965.00 | 945.00 | 945.00 | 944.45 | 196,275 |
| Aug 16, 2024 | 900.00 | 946.00 | 900.00 | 945.00 | 944.45 | 167,503 |
| Aug 15, 2024 | 908.00 | 910.00 | 900.00 | 910.00 | 909.47 | 32,169 |
| Aug 14, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 955.45 | - |
| Aug 13, 2024 | 955.00 | 956.00 | 901.00 | 956.00 | 955.45 | 1,217 |
| Aug 12, 2024 | 941.00 | 965.00 | 902.00 | 948.00 | 947.45 | 45,931 |
| Aug 8, 2024 | 974.00 | 974.00 | 965.00 | 965.00 | 964.44 | 180 |
| Aug 7, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 979.43 | - |
| Aug 6, 2024 | 941.00 | 985.00 | 941.00 | 980.00 | 979.43 | 7,209 |
| Aug 5, 2024 | 940.00 | 992.00 | 940.00 | 974.00 | 973.44 | 9,624 |
| Aug 2, 2024 | 995.00 | 996.00 | 950.00 | 996.00 | 995.42 | 1,199 |
| Aug 1, 2024 | 985.00 | 998.00 | 985.00 | 998.00 | 997.42 | 8,039 |
| Jul 31, 2024 | 935.00 | 981.00 | 932.00 | 980.00 | 979.43 | 71,771 |
| Jul 30, 2024 | 941.00 | 1,000.00 | 935.00 | 935.00 | 934.46 | 19,832 |
| Jul 29, 2024 | 976.00 | 987.00 | 941.00 | 987.00 | 986.43 | 15,461 |
| Jul 26, 2024 | 948.00 | 956.00 | 925.00 | 956.00 | 955.45 | 32,119 |
| Jul 25, 2024 | 940.00 | 950.00 | 930.00 | 949.00 | 948.45 | 21,443 |
| Jul 24, 2024 | 960.00 | 987.00 | 931.00 | 941.00 | 940.46 | 63,329 |
| Jul 23, 2024 | 959.00 | 995.00 | 950.00 | 965.00 | 964.44 | 70,144 |
| Jul 22, 2024 | 970.00 | 989.00 | 952.00 | 952.00 | 951.45 | 16,895 |
| Jul 19, 2024 | 990.00 | 998.00 | 961.00 | 980.00 | 979.43 | 19,500 |
| Jul 18, 2024 | 1,001.00 | 1,024.00 | 992.00 | 1,000.00 | 999.42 | 19,869 |
| Jul 17, 2024 | 1,001.00 | 1,019.00 | 1,001.00 | 1,001.00 | 1,000.42 | 22,005 |
| Jul 16, 2024 | 1,039.00 | 1,039.00 | 1,002.00 | 1,002.00 | 1,001.42 | 11,648 |
| Jul 15, 2024 | 1,040.00 | 1,040.00 | 1,011.00 | 1,035.00 | 1,034.40 | 16,145 |
| Jul 12, 2024 | 1,028.00 | 1,041.00 | 1,028.00 | 1,041.00 | 1,040.40 | 163,253 |
| Jul 11, 2024 | 1,039.00 | 1,039.00 | 1,020.00 | 1,025.00 | 1,024.41 | 39,769 |
| Jul 10, 2024 | 1,050.00 | 1,059.00 | 1,020.00 | 1,039.00 | 1,038.40 | 48,590 |
| Jul 9, 2024 | 1,031.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,049.39 | 9,205 |
| Jul 8, 2024 | 1,090.00 | 1,090.00 | 1,040.00 | 1,054.00 | 1,053.39 | 180,109 |
| Jul 5, 2024 | 1,061.00 | 1,095.00 | 1,061.00 | 1,095.00 | 1,094.37 | 116,455 |
| Jul 4, 2024 | 1,050.00 | 1,050.00 | 1,021.00 | 1,025.00 | 1,024.41 | 8,671 |
| Jul 3, 2024 | 1,000.00 | 1,061.00 | 1,000.00 | 1,000.00 | 999.42 | 26,808 |
| Jul 2, 2024 | 951.00 | 1,007.00 | 950.00 | 1,007.00 | 1,006.42 | 43,271 |
| Jul 1, 2024 | 1,000.00 | 1,000.00 | 805.00 | 980.00 | 979.43 | 114,978 |
| Jun 28, 2024 | 1,033.00 | 1,039.00 | 1,005.00 | 1,005.00 | 1,004.42 | 26,210 |
| Jun 27, 2024 | 1,130.00 | 1,130.00 | 1,020.00 | 1,021.00 | 1,020.41 | 44,288 |
| Jun 26, 2024 | 1,151.00 | 1,155.00 | 1,051.00 | 1,101.00 | 1,100.36 | 58,653 |
| Jun 25, 2024 | 912.76 | 940.05 | 912.76 | 930.00 | 929.46 | 95,807 |
| Jun 24, 2024 | 868.96 | 912.05 | 868.96 | 912.05 | 911.52 | 237,748 |
| Jun 21, 2024 | 872.55 | 879.73 | 851.72 | 879.73 | 879.22 | 249,713 |
| Jun 20, 2024 | 851.00 | 872.55 | 851.00 | 872.55 | 872.04 | 68,543 |
| Jun 19, 2024 | 801.45 | 861.78 | 801.45 | 861.78 | 861.28 | 234,053 |
| Jun 18, 2024 | 814.38 | 843.82 | 773.44 | 843.82 | 843.33 | 102,094 |
| Jun 14, 2024 | 1,120.00 | 1,144.00 | 1,080.00 | 1,134.00 | 1,133.34 | 72,674 |
| Jun 13, 2024 | 1,105.00 | 1,134.00 | 1,105.00 | 1,120.00 | 1,119.35 | 45,080 |
| Jun 12, 2024 | 1,117.00 | 1,117.00 | 1,080.00 | 1,105.00 | 1,104.36 | 62,401 |
| Jun 11, 2024 | 1,145.00 | 1,217.00 | 1,090.00 | 1,119.00 | 1,118.35 | 138,103 |
| Jun 10, 2024 | 1,124.00 | 1,145.00 | 1,123.00 | 1,145.00 | 1,144.34 | 32,619 |
| Jun 7, 2024 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,104.36 | 22,011 |
| Jun 6, 2024 | 1,097.00 | 1,110.00 | 1,090.00 | 1,099.00 | 1,098.36 | 58,916 |
| Jun 5, 2024 | 1,113.00 | 1,119.00 | 1,070.00 | 1,097.00 | 1,096.36 | 56,405 |
| Jun 4, 2024 | 1,090.00 | 1,155.00 | 1,060.00 | 1,090.00 | 1,089.37 | 231,630 |
| Jun 3, 2024 | 1,011.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,037.40 | 7,410 |
Related Tickers
KRZ.DU Kerry Group PLC
95.75
-0.05%
GCHE.ME Public Joint Stock Company "Cherkizovo Group"
2,650.50
+0.06%
MWX.F Mewah International Inc.
0.1560
-2.50%
SVRT.TA SavorEat Ltd.
250.80
-1.49%
GLAPY Glanbia plc
63.35
-15.41%
BIO.VI Biogena Group Invest AG
2.0600
-1.90%
BLDI.TA Baladi Ltd
3,057.00
+0.89%
NWLm.XC
0Q3.DE Beyond Meat, Inc.
2.6600
+1.14%
ITC.BK i-Tail Corporation Public Company Limited
12.00
-2.44%