Buenos Aires - Delayed Quote ARS
S.A. San Miguel A.G.I.C.I. y F. (SAMI.BA)
568.00
-5.00
(-0.87%)
At close: May 5 at 4:59:50 PM GMT-3
Currency in ARS 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 575.00 | 577.00 | 550.00 | 568.00 | 568.00 | 72,357 |
| Apr 30, 2025 | 610.00 | 610.00 | 570.00 | 573.00 | 573.00 | 164,072 |
| Apr 29, 2025 | 610.00 | 611.00 | 592.00 | 603.00 | 603.00 | 142,056 |
| Apr 28, 2025 | 610.00 | 619.00 | 581.00 | 594.00 | 594.00 | 71,424 |
| Apr 25, 2025 | 611.00 | 624.00 | 580.00 | 606.00 | 606.00 | 141,314 |
| Apr 24, 2025 | 611.00 | 629.00 | 611.00 | 620.00 | 620.00 | 129,705 |
| Apr 23, 2025 | 601.00 | 659.00 | 586.00 | 614.00 | 614.00 | 297,312 |
| Apr 22, 2025 | 610.00 | 620.00 | 587.00 | 597.00 | 597.00 | 114,325 |
| Apr 21, 2025 | 706.00 | 706.00 | 595.00 | 600.00 | 600.00 | 242,941 |
| Apr 16, 2025 | 700.00 | 731.00 | 692.00 | 697.00 | 697.00 | 143,645 |
| Apr 15, 2025 | 754.00 | 754.00 | 720.00 | 731.00 | 731.00 | 90,874 |
| Apr 14, 2025 | 799.00 | 800.00 | 705.00 | 742.00 | 742.00 | 306,139 |
| Apr 11, 2025 | 717.00 | 717.00 | 685.00 | 700.00 | 700.00 | 454,310 |
| Apr 10, 2025 | 705.00 | 740.00 | 640.00 | 689.00 | 689.00 | 287,280 |
| Apr 9, 2025 | 652.00 | 710.00 | 500.00 | 690.00 | 690.00 | 614,979 |
| Apr 8, 2025 | 750.00 | 755.00 | 630.00 | 637.00 | 637.00 | 181,037 |
| Apr 7, 2025 | 728.00 | 750.00 | 695.00 | 703.00 | 703.00 | 233,402 |
| Apr 4, 2025 | 868.00 | 868.00 | 744.00 | 764.00 | 764.00 | 354,004 |
| Apr 3, 2025 | 901.00 | 910.00 | 856.00 | 862.00 | 862.00 | 186,306 |
| Apr 1, 2025 | 981.00 | 988.00 | 916.00 | 922.00 | 922.00 | 267,369 |
| Mar 31, 2025 | 1,015.00 | 1,015.00 | 955.00 | 974.00 | 974.00 | 131,581 |
| Mar 28, 2025 | 1,035.00 | 1,050.00 | 995.00 | 1,020.00 | 1,020.00 | 52,961 |
| Mar 27, 2025 | 1,025.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 60,408 |
| Mar 26, 2025 | 1,075.00 | 1,090.00 | 1,035.00 | 1,045.00 | 1,045.00 | 27,427 |
| Mar 25, 2025 | 1,010.00 | 1,110.00 | 1,010.00 | 1,075.00 | 1,075.00 | 71,247 |
| Mar 21, 2025 | 1,035.00 | 1,075.00 | 1,015.00 | 1,055.00 | 1,055.00 | 59,179 |
| Mar 20, 2025 | 1,085.00 | 1,085.00 | 1,015.00 | 1,035.00 | 1,035.00 | 81,923 |
| Mar 19, 2025 | 1,015.00 | 1,065.00 | 1,015.00 | 1,050.00 | 1,050.00 | 66,349 |
| Mar 18, 2025 | 1,060.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,025.00 | 144,079 |
| Mar 17, 2025 | 1,065.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,060.00 | 214,384 |
| Mar 14, 2025 | 1,065.00 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | 111,874 |
| Mar 13, 2025 | 1,135.00 | 1,135.00 | 1,055.00 | 1,065.00 | 1,065.00 | 47,335 |
| Mar 12, 2025 | 1,050.00 | 1,120.00 | 1,015.00 | 1,095.00 | 1,095.00 | 34,621 |
| Mar 11, 2025 | 1,110.00 | 1,165.00 | 1,025.00 | 1,060.00 | 1,060.00 | 70,663 |
| Mar 10, 2025 | 1,175.00 | 1,175.00 | 1,060.00 | 1,090.00 | 1,090.00 | 80,610 |
| Mar 7, 2025 | 1,145.00 | 1,170.00 | 1,110.00 | 1,150.00 | 1,150.00 | 47,602 |
| Mar 6, 2025 | 1,110.00 | 1,165.00 | 1,055.00 | 1,145.00 | 1,145.00 | 59,918 |
| Mar 5, 2025 | 1,100.00 | 1,140.00 | 1,035.00 | 1,110.00 | 1,110.00 | 94,725 |
| Feb 28, 2025 | 1,090.00 | 1,165.00 | 1,025.00 | 1,080.00 | 1,080.00 | 82,431 |
| Feb 27, 2025 | 1,160.00 | 1,160.00 | 1,050.00 | 1,090.00 | 1,090.00 | 33,796 |
| Feb 26, 2025 | 1,150.00 | 1,230.00 | 1,130.00 | 1,145.00 | 1,145.00 | 50,627 |
| Feb 25, 2025 | 1,165.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,150.00 | 50,336 |
| Feb 24, 2025 | 1,185.00 | 1,245.00 | 1,145.00 | 1,180.00 | 1,180.00 | 56,940 |
| Feb 21, 2025 | 1,215.00 | 1,280.00 | 1,180.00 | 1,190.00 | 1,190.00 | 173,813 |
| Feb 20, 2025 | 1,120.00 | 1,230.00 | 1,085.00 | 1,215.00 | 1,215.00 | 210,668 |
| Feb 19, 2025 | 1,080.00 | 1,150.00 | 1,080.00 | 1,120.00 | 1,120.00 | 29,949 |
| Feb 18, 2025 | 1,050.00 | 1,115.00 | 1,005.00 | 1,100.00 | 1,100.00 | 87,390 |
| Feb 17, 2025 | 1,085.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,055.00 | 128,093 |
| Feb 14, 2025 | 1,130.00 | 1,170.00 | 1,105.00 | 1,120.00 | 1,120.00 | 101,268 |
| Feb 13, 2025 | 1,140.00 | 1,170.00 | 1,105.00 | 1,135.00 | 1,135.00 | 51,323 |
| Feb 12, 2025 | 1,090.00 | 1,165.00 | 1,005.00 | 1,125.00 | 1,125.00 | 69,951 |
| Feb 11, 2025 | 1,200.00 | 1,200.00 | 1,060.00 | 1,080.00 | 1,080.00 | 132,967 |
| Feb 10, 2025 | 1,160.00 | 1,185.00 | 1,100.00 | 1,155.00 | 1,155.00 | 67,462 |
| Feb 7, 2025 | 1,210.00 | 1,255.00 | 1,150.00 | 1,160.00 | 1,160.00 | 57,569 |
| Feb 6, 2025 | 1,225.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | 30,128 |
| Feb 5, 2025 | 1,215.00 | 1,230.00 | 1,150.00 | 1,205.00 | 1,205.00 | 38,481 |
| Feb 4, 2025 | 1,250.00 | 1,280.00 | 1,210.00 | 1,220.00 | 1,220.00 | 66,987 |
| Feb 3, 2025 | 1,200.00 | 1,260.00 | 1,170.00 | 1,245.00 | 1,245.00 | 71,024 |
| Jan 31, 2025 | 1,210.00 | 1,290.00 | 1,210.00 | 1,240.00 | 1,240.00 | 81,356 |
| Jan 30, 2025 | 1,175.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 101,857 |
| Jan 29, 2025 | 1,135.00 | 1,190.00 | 1,120.00 | 1,180.00 | 1,180.00 | 54,699 |
| Jan 28, 2025 | 1,155.00 | 1,195.00 | 1,100.00 | 1,165.00 | 1,165.00 | 84,858 |
| Jan 27, 2025 | 1,200.00 | 1,200.00 | 1,130.00 | 1,145.00 | 1,145.00 | 42,598 |
| Jan 24, 2025 | 1,200.00 | 1,250.00 | 1,170.00 | 1,195.00 | 1,195.00 | 129,417 |
| Jan 23, 2025 | 1,180.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | 55,821 |
| Jan 22, 2025 | 1,170.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,180.00 | 52,088 |
| Jan 21, 2025 | 1,190.00 | 1,220.00 | 1,160.00 | 1,170.00 | 1,170.00 | 72,001 |
| Jan 20, 2025 | 1,105.00 | 1,195.00 | 1,105.00 | 1,180.00 | 1,180.00 | 52,029 |
| Jan 17, 2025 | 1,200.00 | 1,200.00 | 1,100.00 | 1,120.00 | 1,120.00 | 115,633 |
| Jan 16, 2025 | 1,205.00 | 1,275.00 | 1,170.00 | 1,180.00 | 1,180.00 | 110,010 |
| Jan 15, 2025 | 1,270.00 | 1,295.00 | 1,235.00 | 1,235.00 | 1,235.00 | 39,550 |
| Jan 14, 2025 | 1,260.00 | 1,295.00 | 1,220.00 | 1,270.00 | 1,270.00 | 58,189 |
| Jan 13, 2025 | 1,300.00 | 1,315.00 | 1,220.00 | 1,275.00 | 1,275.00 | 94,024 |
| Jan 10, 2025 | 1,200.00 | 1,295.00 | 1,170.00 | 1,285.00 | 1,285.00 | 124,325 |
| Jan 9, 2025 | 1,170.00 | 1,220.00 | 1,135.00 | 1,205.00 | 1,205.00 | 96,358 |
| Jan 8, 2025 | 1,240.00 | 1,240.00 | 1,165.00 | 1,175.00 | 1,175.00 | 116,385 |
| Jan 7, 2025 | 1,260.00 | 1,270.00 | 1,210.00 | 1,220.00 | 1,220.00 | 159,070 |
| Jan 6, 2025 | 1,280.00 | 1,330.00 | 1,220.00 | 1,260.00 | 1,260.00 | 125,431 |
| Jan 3, 2025 | 1,305.00 | 1,355.00 | 1,285.00 | 1,295.00 | 1,295.00 | 147,919 |
| Jan 2, 2025 | 1,300.00 | 1,355.00 | 1,275.00 | 1,315.00 | 1,315.00 | 131,097 |
| Dec 30, 2024 | 1,305.00 | 1,335.00 | 1,265.00 | 1,275.00 | 1,275.00 | 76,886 |
| Dec 27, 2024 | 1,310.00 | 1,350.00 | 1,280.00 | 1,335.00 | 1,335.00 | 109,745 |
| Dec 26, 2024 | 1,315.00 | 1,320.00 | 1,265.00 | 1,310.00 | 1,310.00 | 148,176 |
| Dec 24, 2024 | 1,305.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,305.00 | 35,446 |
| Dec 23, 2024 | 1,290.00 | 1,305.00 | 1,220.00 | 1,300.00 | 1,300.00 | 73,120 |
| Dec 20, 2024 | 1,300.00 | 1,350.00 | 1,220.00 | 1,275.00 | 1,275.00 | 144,884 |
| Dec 19, 2024 | 1,395.00 | 1,395.00 | 1,250.00 | 1,300.00 | 1,300.00 | 225,334 |
| Dec 18, 2024 | 1,400.00 | 1,430.00 | 1,355.00 | 1,365.00 | 1,365.00 | 119,438 |
| Dec 17, 2024 | 1,390.00 | 1,425.00 | 1,370.00 | 1,395.00 | 1,395.00 | 129,106 |
| Dec 16, 2024 | 1,395.00 | 1,460.00 | 1,340.00 | 1,380.00 | 1,380.00 | 169,123 |
| Dec 13, 2024 | 1,400.00 | 1,450.00 | 1,350.00 | 1,380.00 | 1,380.00 | 143,807 |
| Dec 12, 2024 | 1,465.00 | 1,490.00 | 1,380.00 | 1,390.00 | 1,390.00 | 200,834 |
| Dec 11, 2024 | 1,440.00 | 1,475.00 | 1,350.00 | 1,450.00 | 1,450.00 | 356,305 |
| Dec 10, 2024 | 1,410.00 | 1,500.00 | 1,355.00 | 1,405.00 | 1,405.00 | 376,715 |
| Dec 9, 2024 | 1,300.00 | 1,430.00 | 1,260.00 | 1,405.00 | 1,405.00 | 287,231 |
| Dec 6, 2024 | 1,340.00 | 1,355.00 | 1,250.00 | 1,290.00 | 1,290.00 | 139,116 |
| Dec 5, 2024 | 1,350.00 | 1,415.00 | 1,260.00 | 1,310.00 | 1,310.00 | 168,966 |
| Dec 4, 2024 | 1,405.00 | 1,435.00 | 1,320.00 | 1,345.00 | 1,345.00 | 224,189 |
| Dec 3, 2024 | 1,355.00 | 1,420.00 | 1,315.00 | 1,405.00 | 1,405.00 | 160,223 |
| Dec 2, 2024 | 1,300.00 | 1,360.00 | 1,285.00 | 1,335.00 | 1,335.00 | 233,121 |
| Nov 29, 2024 | 1,280.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 117,582 |
| Nov 28, 2024 | 1,280.00 | 1,330.00 | 1,220.00 | 1,285.00 | 1,285.00 | 146,968 |
| Nov 27, 2024 | 1,320.00 | 1,340.00 | 1,260.00 | 1,270.00 | 1,270.00 | 130,415 |
| Nov 26, 2024 | 1,275.00 | 1,345.00 | 1,210.00 | 1,305.00 | 1,305.00 | 179,491 |
| Nov 25, 2024 | 1,285.00 | 1,345.00 | 1,240.00 | 1,275.00 | 1,275.00 | 289,589 |
| Nov 22, 2024 | 1,200.00 | 1,275.00 | 1,130.00 | 1,255.00 | 1,255.00 | 220,768 |
| Nov 21, 2024 | 1,220.00 | 1,270.00 | 1,220.00 | 1,225.00 | 1,225.00 | 138,144 |
| Nov 20, 2024 | 1,150.00 | 1,230.00 | 1,100.00 | 1,210.00 | 1,210.00 | 252,952 |
| Nov 19, 2024 | 1,175.00 | 1,245.00 | 1,110.00 | 1,130.00 | 1,130.00 | 170,592 |
| Nov 15, 2024 | 1,165.00 | 1,240.00 | 1,105.00 | 1,155.00 | 1,155.00 | 418,566 |
| Nov 14, 2024 | 1,100.00 | 1,155.00 | 1,085.00 | 1,155.00 | 1,155.00 | 282,400 |
| Nov 13, 2024 | 1,035.00 | 1,110.00 | 1,010.00 | 1,085.00 | 1,085.00 | 216,610 |
| Nov 12, 2024 | 1,030.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 113,186 |
| Nov 11, 2024 | 1,020.00 | 1,055.00 | 970.00 | 988.00 | 988.00 | 175,542 |
| Nov 8, 2024 | 1,070.00 | 1,075.00 | 990.00 | 1,020.00 | 1,020.00 | 365,087 |
| Nov 7, 2024 | 956.00 | 1,070.00 | 956.00 | 1,020.00 | 1,020.00 | 270,177 |
| Nov 6, 2024 | 975.00 | 989.00 | 954.00 | 962.00 | 962.00 | 143,344 |
| Nov 5, 2024 | 980.00 | 984.00 | 962.00 | 964.00 | 964.00 | 52,047 |
| Nov 4, 2024 | 984.00 | 999.00 | 950.00 | 974.00 | 974.00 | 124,274 |
| Nov 1, 2024 | 985.00 | 1,040.00 | 982.00 | 985.00 | 985.00 | 140,601 |
| Oct 31, 2024 | 965.00 | 987.00 | 931.00 | 982.00 | 982.00 | 115,154 |
| Oct 30, 2024 | 949.00 | 960.00 | 935.00 | 945.00 | 945.00 | 52,267 |
| Oct 29, 2024 | 957.00 | 957.00 | 934.00 | 949.00 | 949.00 | 74,443 |
| Oct 28, 2024 | 980.00 | 980.00 | 930.00 | 946.00 | 946.00 | 73,537 |
| Oct 25, 2024 | 920.00 | 975.00 | 920.00 | 955.00 | 955.00 | 65,408 |
| Oct 24, 2024 | 911.00 | 933.00 | 905.00 | 930.00 | 930.00 | 96,780 |
| Oct 23, 2024 | 941.00 | 966.00 | 910.00 | 917.00 | 917.00 | 72,913 |
| Oct 22, 2024 | 979.00 | 995.00 | 900.00 | 931.00 | 931.00 | 156,095 |
| Oct 21, 2024 | 964.00 | 997.00 | 964.00 | 979.00 | 979.00 | 102,185 |
| Oct 18, 2024 | 965.00 | 979.00 | 942.00 | 964.00 | 964.00 | 121,748 |
| Oct 17, 2024 | 945.00 | 984.00 | 935.00 | 950.00 | 950.00 | 146,563 |
| Oct 16, 2024 | 1,010.00 | 1,020.00 | 940.00 | 947.00 | 947.00 | 185,156 |
| Oct 15, 2024 | 990.00 | 1,010.00 | 974.00 | 979.00 | 979.00 | 378,508 |
| Oct 14, 2024 | 955.00 | 988.00 | 925.00 | 979.00 | 979.00 | 325,069 |
| Oct 10, 2024 | 921.00 | 950.00 | 902.00 | 947.00 | 947.00 | 208,452 |
| Oct 9, 2024 | 900.00 | 929.00 | 875.00 | 915.00 | 915.00 | 158,764 |
| Oct 8, 2024 | 896.00 | 909.00 | 871.00 | 901.00 | 901.00 | 158,594 |
| Oct 7, 2024 | 882.00 | 896.00 | 870.00 | 876.00 | 876.00 | 63,436 |
| Oct 4, 2024 | 900.00 | 900.00 | 880.00 | 881.00 | 881.00 | 83,767 |
| Oct 3, 2024 | 900.00 | 910.00 | 887.00 | 898.00 | 898.00 | 56,437 |
| Oct 2, 2024 | 901.00 | 915.00 | 879.00 | 893.00 | 893.00 | 108,584 |
| Oct 1, 2024 | 935.00 | 940.00 | 890.00 | 903.00 | 903.00 | 128,228 |
| Sep 30, 2024 | 900.00 | 935.00 | 875.00 | 930.00 | 930.00 | 468,860 |
| Sep 27, 2024 | 837.00 | 898.00 | 837.00 | 887.00 | 887.00 | 147,743 |
| Sep 26, 2024 | 856.00 | 864.00 | 842.00 | 850.00 | 850.00 | 71,950 |
| Sep 25, 2024 | 850.00 | 860.00 | 841.00 | 852.00 | 852.00 | 80,708 |
| Sep 24, 2024 | 856.00 | 870.00 | 844.00 | 850.00 | 850.00 | 90,282 |
| Sep 23, 2024 | 859.00 | 880.00 | 852.00 | 854.00 | 854.00 | 61,986 |
| Sep 20, 2024 | 877.00 | 893.00 | 849.00 | 874.00 | 874.00 | 102,078 |
| Sep 19, 2024 | 883.00 | 929.00 | 868.00 | 872.00 | 872.00 | 263,200 |
| Sep 18, 2024 | 915.00 | 930.00 | 895.00 | 899.00 | 899.00 | 113,018 |
| Sep 17, 2024 | 946.00 | 946.00 | 916.00 | 931.00 | 931.00 | 157,115 |
| Sep 16, 2024 | 915.00 | 950.00 | 915.00 | 945.00 | 945.00 | 271,327 |
| Sep 13, 2024 | 884.00 | 924.00 | 884.00 | 921.00 | 921.00 | 184,961 |
| Sep 12, 2024 | 892.00 | 909.00 | 865.00 | 887.00 | 887.00 | 194,799 |
| Sep 11, 2024 | 863.00 | 900.00 | 863.00 | 889.00 | 889.00 | 313,796 |
| Sep 10, 2024 | 830.00 | 864.00 | 825.00 | 858.00 | 858.00 | 291,628 |
| Sep 9, 2024 | 810.00 | 825.00 | 795.00 | 819.00 | 819.00 | 256,869 |
| Sep 6, 2024 | 791.00 | 799.00 | 782.00 | 794.00 | 794.00 | 72,132 |
| Sep 5, 2024 | 813.00 | 813.00 | 791.00 | 795.00 | 795.00 | 150,266 |
| Sep 4, 2024 | 819.00 | 819.00 | 801.00 | 802.00 | 802.00 | 134,157 |
| Sep 3, 2024 | 815.00 | 815.00 | 800.00 | 814.00 | 814.00 | 115,252 |
| Sep 2, 2024 | 821.00 | 825.00 | 807.00 | 815.00 | 815.00 | 220,847 |
| Aug 30, 2024 | 810.00 | 823.00 | 785.00 | 818.00 | 818.00 | 144,013 |
| Aug 29, 2024 | 813.00 | 815.00 | 798.00 | 807.00 | 807.00 | 126,109 |
| Aug 28, 2024 | 827.00 | 827.00 | 780.00 | 807.00 | 807.00 | 33,388 |
| Aug 27, 2024 | 819.00 | 831.00 | 813.00 | 822.00 | 822.00 | 63,723 |
| Aug 26, 2024 | 818.00 | 823.00 | 801.00 | 819.00 | 819.00 | 61,975 |
| Aug 23, 2024 | 804.00 | 811.00 | 794.00 | 807.00 | 807.00 | 69,912 |
| Aug 22, 2024 | 799.00 | 809.00 | 776.00 | 789.00 | 789.00 | 162,231 |
| Aug 21, 2024 | 805.00 | 821.00 | 792.00 | 797.00 | 797.00 | 98,451 |
| Aug 20, 2024 | 834.00 | 845.00 | 810.00 | 817.00 | 817.00 | 213,518 |
| Aug 19, 2024 | 850.00 | 855.00 | 821.00 | 833.00 | 833.00 | 138,401 |
| Aug 16, 2024 | 843.00 | 848.00 | 825.00 | 839.00 | 839.00 | 90,841 |
| Aug 15, 2024 | 816.00 | 841.00 | 816.00 | 835.00 | 835.00 | 104,262 |
| Aug 14, 2024 | 829.00 | 840.00 | 813.00 | 818.00 | 818.00 | 72,776 |
| Aug 13, 2024 | 840.00 | 842.00 | 817.00 | 821.00 | 821.00 | 110,762 |
| Aug 12, 2024 | 841.00 | 857.00 | 816.00 | 821.00 | 821.00 | 113,777 |
| Aug 9, 2024 | 824.00 | 870.00 | 815.00 | 855.00 | 855.00 | 126,055 |
| Aug 8, 2024 | 841.00 | 857.00 | 805.00 | 824.00 | 824.00 | 104,833 |
| Aug 7, 2024 | 870.00 | 899.00 | 813.00 | 818.00 | 818.00 | 108,286 |
| Aug 6, 2024 | 821.00 | 858.00 | 820.00 | 849.00 | 849.00 | 88,162 |
| Aug 5, 2024 | 835.00 | 840.00 | 818.00 | 821.00 | 821.00 | 262,676 |
| Aug 2, 2024 | 885.00 | 885.00 | 840.00 | 842.00 | 842.00 | 64,910 |
| Aug 1, 2024 | 903.00 | 947.00 | 878.00 | 885.00 | 885.00 | 55,921 |
| Jul 31, 2024 | 835.00 | 913.00 | 835.00 | 903.00 | 903.00 | 6,850 |
| Jul 30, 2024 | 856.00 | 856.00 | 835.00 | 835.00 | 835.00 | 147,326 |
| Jul 29, 2024 | 900.00 | 919.00 | 844.00 | 857.00 | 857.00 | 88,426 |
| Jul 26, 2024 | 905.00 | 939.00 | 890.00 | 895.00 | 895.00 | 64,897 |
| Jul 25, 2024 | 955.00 | 955.00 | 895.00 | 900.00 | 900.00 | 92,197 |
| Jul 24, 2024 | 949.00 | 986.00 | 930.00 | 961.00 | 961.00 | 169,899 |
| Jul 23, 2024 | 900.00 | 948.00 | 890.00 | 941.00 | 941.00 | 84,948 |
| Jul 22, 2024 | 890.00 | 904.00 | 868.00 | 894.00 | 894.00 | 89,136 |
| Jul 19, 2024 | 886.00 | 910.00 | 861.00 | 883.00 | 883.00 | 56,773 |
| Jul 18, 2024 | 896.00 | 915.00 | 864.00 | 883.00 | 883.00 | 59,146 |
| Jul 17, 2024 | 900.00 | 924.00 | 880.00 | 896.00 | 896.00 | 87,615 |
| Jul 16, 2024 | 900.00 | 900.00 | 835.00 | 878.00 | 878.00 | 173,789 |
| Jul 15, 2024 | 1,010.00 | 1,020.00 | 857.00 | 890.00 | 890.00 | 170,039 |
| Jul 12, 2024 | 1,005.00 | 1,025.00 | 965.00 | 1,005.00 | 1,005.00 | 88,352 |
| Jul 11, 2024 | 1,020.00 | 1,020.00 | 960.00 | 1,005.00 | 1,005.00 | 144,527 |
| Jul 10, 2024 | 1,065.00 | 1,080.00 | 990.00 | 997.00 | 997.00 | 356,369 |
| Jul 8, 2024 | 1,020.00 | 1,080.00 | 1,006.00 | 1,036.00 | 1,036.00 | 267,880 |
| Jul 5, 2024 | 1,048.00 | 1,050.00 | 995.00 | 1,007.50 | 1,007.50 | 293,899 |
| Jul 4, 2024 | 982.00 | 1,044.00 | 982.00 | 1,038.00 | 1,038.00 | 497,956 |
| Jul 3, 2024 | 920.00 | 991.00 | 911.00 | 979.50 | 979.50 | 289,903 |
| Jul 2, 2024 | 865.00 | 912.00 | 865.00 | 908.50 | 908.50 | 111,086 |
| Jul 1, 2024 | 880.00 | 899.00 | 861.00 | 864.50 | 864.50 | 107,322 |
| Jun 28, 2024 | 902.00 | 920.00 | 855.00 | 879.00 | 879.00 | 139,113 |
| Jun 27, 2024 | 847.50 | 900.00 | 843.00 | 893.50 | 893.50 | 272,759 |
| Jun 26, 2024 | 847.50 | 856.00 | 826.00 | 843.50 | 843.50 | 228,431 |
| Jun 25, 2024 | 789.00 | 848.00 | 789.00 | 834.50 | 834.50 | 339,703 |
| Jun 24, 2024 | 799.00 | 800.00 | 770.00 | 789.00 | 789.00 | 114,863 |
| Jun 19, 2024 | 800.00 | 823.00 | 789.00 | 800.50 | 800.50 | 123,561 |
| Jun 18, 2024 | 823.00 | 837.00 | 800.00 | 804.00 | 804.00 | 81,388 |
| Jun 14, 2024 | 856.00 | 856.00 | 816.00 | 821.00 | 821.00 | 98,601 |
| Jun 13, 2024 | 848.00 | 869.00 | 806.00 | 837.50 | 837.50 | 173,038 |
| Jun 12, 2024 | 840.00 | 852.00 | 825.00 | 829.50 | 829.50 | 78,207 |
| Jun 11, 2024 | 835.00 | 847.50 | 811.00 | 834.50 | 834.50 | 46,843 |
| Jun 10, 2024 | 800.00 | 839.00 | 800.00 | 832.00 | 832.00 | 103,129 |
| Jun 7, 2024 | 802.00 | 829.00 | 793.00 | 802.50 | 802.50 | 122,871 |
| Jun 6, 2024 | 847.00 | 856.00 | 790.00 | 805.00 | 805.00 | 142,387 |
| Jun 5, 2024 | 862.00 | 874.00 | 826.00 | 851.00 | 851.00 | 121,861 |
| Jun 4, 2024 | 879.00 | 879.00 | 842.00 | 860.00 | 860.00 | 201,978 |
| Jun 3, 2024 | 859.00 | 885.00 | 853.00 | 878.50 | 878.50 | 172,647 |
| May 31, 2024 | 880.00 | 880.00 | 850.00 | 858.00 | 858.00 | 183,428 |
| May 30, 2024 | 850.00 | 869.00 | 845.00 | 853.00 | 853.00 | 628,582 |
| May 29, 2024 | 847.00 | 869.00 | 839.50 | 849.50 | 849.50 | 121,045 |
| May 28, 2024 | 850.50 | 864.00 | 838.00 | 847.00 | 847.00 | 100,012 |
| May 27, 2024 | 836.50 | 858.50 | 831.00 | 849.00 | 849.00 | 93,795 |
| May 24, 2024 | 865.00 | 898.00 | 830.00 | 837.00 | 837.00 | 189,035 |
| May 23, 2024 | 903.00 | 930.00 | 859.00 | 861.50 | 861.50 | 148,162 |
| May 22, 2024 | 909.00 | 922.50 | 885.00 | 903.00 | 903.00 | 193,844 |
| May 21, 2024 | 851.00 | 899.00 | 838.00 | 891.50 | 891.50 | 420,237 |
| May 20, 2024 | 855.00 | 869.00 | 810.00 | 832.00 | 832.00 | 910,585 |
| May 17, 2024 | 836.50 | 949.50 | 828.50 | 840.50 | 840.50 | 986,781 |
| May 16, 2024 | 794.00 | 838.50 | 794.00 | 822.00 | 822.00 | 166,192 |
| May 15, 2024 | 790.00 | 814.00 | 765.00 | 791.00 | 791.00 | 354,256 |
| May 14, 2024 | 801.00 | 810.00 | 740.50 | 789.50 | 789.50 | 291,828 |
| May 13, 2024 | 800.00 | 825.00 | 797.00 | 801.50 | 801.50 | 75,691 |
| May 10, 2024 | 799.50 | 827.00 | 780.00 | 825.00 | 825.00 | 119,861 |
| May 9, 2024 | 800.00 | 800.00 | 782.00 | 799.50 | 799.50 | 217,178 |
| May 8, 2024 | 817.00 | 838.00 | 788.00 | 799.50 | 799.50 | 358,453 |
| May 7, 2024 | 803.00 | 832.00 | 765.00 | 815.50 | 815.50 | 358,859 |
| May 6, 2024 | 752.00 | 801.00 | 745.00 | 787.50 | 787.50 | 658,796 |
Related Tickers
SEMI.BA Molinos Juan Semino S.A.
23.80
-2.86%
MOLA.BA Molinos Agro S.A.
22,400.00
-4.27%
MORI.BA Morixe Hermanos S.A.C.I.
233.75
-1.99%
2593.KL United Malacca Berhad
5.08
+0.59%
2542.KL Riverview Rubber Estates, Berhad
3.0000
0.00%
5126.KL Sarawak Oil Palms Berhad
2.9900
-0.66%
2569.KL Sungei Bagan Rubber Company (Malaya) Berhad
5.85
+1.04%
INVJ.BA Inversora Juramento S.A.
272.00
-3.20%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,170.00
-0.85%
2089.KL United Plantations Berhad
22.98
-0.09%