Kuala Lumpur - Delayed Quote MYR
Mesiniaga Berhad (5011.KL)
1.4900
0.0000
(0.00%)
At close: May 7 at 4:59:31 PM GMT+8
Currency in MYR 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 9, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| May 8, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| May 7, 2025 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 7,900 |
| May 6, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| May 5, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 16,000 |
| May 2, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
| Apr 30, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 29, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 3,300 |
| Apr 28, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 25, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 24, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 23, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 22, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 21, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Apr 18, 2025 | 1.2800 | 1.5000 | 1.2800 | 1.4900 | 1.4900 | 2,000 |
| Apr 17, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 16, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 15, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 14, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 11, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 10, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 9, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 3,000 |
| Apr 8, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 7,000 |
| Apr 7, 2025 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 8,400 |
| Apr 4, 2025 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Apr 3, 2025 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 3,000 |
| Apr 2, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 28, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 27, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 26, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 25, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 24, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 21, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| Mar 20, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 19, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,000 |
| Mar 17, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 6,000 |
| Mar 14, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 13, 2025 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 12,000 |
| Mar 12, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,500 |
| Mar 11, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 3,000 |
| Mar 10, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 7, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 5,100 |
| Mar 6, 2025 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 5,000 |
| Mar 5, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Mar 4, 2025 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 28,700 |
| Mar 3, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Feb 28, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 100,000 |
| Feb 27, 2025 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 10,000 |
| Feb 26, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Feb 25, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Feb 24, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 4,900 |
| Feb 21, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Feb 20, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,000 |
| Feb 19, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 18, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 17, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 14, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 13, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 12, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 21,600 |
| Feb 10, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 7, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 6, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,000 |
| Feb 5, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 17,000 |
| Feb 4, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 18,100 |
| Feb 3, 2025 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 5,100 |
| Jan 31, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Jan 28, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Jan 27, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Jan 24, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Jan 23, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 3,000 |
| Jan 22, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan 21, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan 20, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan 17, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan 16, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1,000 |
| Jan 15, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 4,000 |
| Jan 14, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 13, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 10, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 9, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 8, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 7, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 6, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 3, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 2, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Dec 31, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 5,000 |
| Dec 30, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 4,000 |
| Dec 27, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Dec 26, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Dec 24, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Dec 23, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Dec 20, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 36,000 |
| Dec 19, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 7,100 |
| Dec 18, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 5,000 |
| Dec 17, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 7,000 |
| Dec 16, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Dec 13, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 11,000 |
| Dec 12, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 6,000 |
| Dec 11, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 17,000 |
| Dec 10, 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 5,600 |
| Dec 9, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 2,000 |
| Dec 6, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Dec 5, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Dec 4, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 4,000 |
| Dec 3, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 2, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Nov 29, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| Nov 28, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,000 |
| Nov 27, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3,400 |
| Nov 26, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 14,300 |
| Nov 25, 2024 | 1.5300 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 10,000 |
| Nov 22, 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 1,000 |
| Nov 21, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Nov 20, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 300 |
| Nov 19, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 40,000 |
| Nov 18, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 3,000 |
| Nov 15, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Nov 14, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 3,000 |
| Nov 13, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 5,000 |
| Nov 12, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 34,000 |
| Nov 11, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,000 |
| Nov 8, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 500 |
| Nov 7, 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 14,400 |
| Nov 6, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 5,000 |
| Nov 5, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,000 |
| Nov 4, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 8,000 |
| Nov 1, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 7,900 |
| Oct 30, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 29, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 7,000 |
| Oct 28, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 7,900 |
| Oct 25, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 400 |
| Oct 24, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 6,000 |
| Oct 23, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 76,000 |
| Oct 22, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 21, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 60,000 |
| Oct 18, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 16, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 55,000 |
| Oct 15, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 4,000 |
| Oct 14, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 107,100 |
| Oct 11, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 166,800 |
| Oct 10, 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 132,700 |
| Oct 9, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,000 |
| Oct 8, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 102,600 |
| Oct 7, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 4, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 3, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 42,000 |
| Oct 2, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 2,000 |
| Oct 1, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Sep 30, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 16,500 |
| Sep 27, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 49,900 |
| Sep 26, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 26,700 |
| Sep 25, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 13,400 |
| Sep 24, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 3,300 |
| Sep 23, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,000 |
| Sep 20, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Sep 19, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 700 |
| Sep 18, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Sep 17, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Sep 13, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,000 |
| Sep 12, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sep 11, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 14,000 |
| Sep 10, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| Sep 9, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 100 |
| Sep 6, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 6,000 |
| Sep 5, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 25,300 |
| Sep 4, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 11,100 |
| Sep 3, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 6,200 |
| Sep 2, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,000 |
| Aug 30, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 12,000 |
| Aug 29, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 47,200 |
| Aug 28, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 115,100 |
| Aug 27, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 4,000 |
| Aug 26, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 900 |
| Aug 23, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Aug 22, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Aug 21, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 25,500 |
| Aug 20, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 11,000 |
| Aug 19, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 14,000 |
| Aug 16, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 29,000 |
| Aug 15, 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 221,600 |
| Aug 14, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 25,000 |
| Aug 13, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 26,000 |
| Aug 12, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 202,400 |
| Aug 9, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 49,900 |
| Aug 8, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 11,100 |
| Aug 7, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 54,100 |
| Aug 6, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Aug 5, 2024 | 1.4600 | 1.4900 | 1.3700 | 1.4000 | 1.4000 | 12,800 |
| Aug 2, 2024 | 1.5600 | 1.5900 | 1.5100 | 1.5100 | 1.5100 | 85,900 |
| Aug 1, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 71,600 |
| Jul 31, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 131,900 |
| Jul 30, 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 13,000 |
| Jul 29, 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 16,800 |
| Jul 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 25, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 24, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 23, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 22, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jul 19, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 34,000 |
| Jul 18, 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 21,000 |
| Jul 17, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jul 16, 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 30,000 |
| Jul 15, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 48,400 |
| Jul 12, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 5,000 |
| Jul 11, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 800 |
| Jul 10, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 32,600 |
| Jul 9, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 40,900 |
| Jul 5, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Jul 4, 2024 | 1.5900 | 1.5900 | 1.4800 | 1.4900 | 1.4900 | 32,800 |
| Jul 3, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,000 |
| Jul 2, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 28,000 |
| Jul 1, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 1,300 |
| Jun 28, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 27, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 700 |
| Jun 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 25, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,000 |
| Jun 24, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 2,000 |
| Jun 21, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 47,000 |
| Jun 20, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jun 19, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 200 |
| Jun 18, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,800 |
| Jun 14, 2024 | 1.5900 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 1,000 |
| Jun 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 12, 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 14,200 |
| Jun 11, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 17,500 |
| Jun 10, 2024 | 1.5000 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 132,100 |
| Jun 7, 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 14,600 |
| Jun 6, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 134,600 |
| Jun 5, 2024 | 0.025 Dividend | |||||
| Jun 5, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jun 4, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4950 | 10,700 |
| May 31, 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.4950 | 15,600 |
| May 30, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5737 | - |
| May 29, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5737 | - |
| May 28, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.5737 | 5,500 |
| May 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5737 | - |
| May 24, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5737 | 200 |
| May 23, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5245 | 2,000 |
| May 21, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5048 | 7,900 |
| May 20, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5048 | 11,200 |
| May 17, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | 1.4950 | 1,100 |
| May 16, 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | 1.5638 | 11,700 |
| May 15, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4852 | 12,100 |
| May 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4753 | 3,000 |
| May 13, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5147 | 1,000 |