Johannesburg - Delayed Quote ZAc
Curro Holdings Limited (COH.JO)
946.00
-19.00
(-1.97%)
At close: May 16 at 5:00:33 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 |
---|---|---|---|---|---|---|
May 16, 2025 | 967.00 | 969.00 | 946.00 | 946.00 | 946.00 | 121,200 |
May 15, 2025 | 977.00 | 989.00 | 965.00 | 965.00 | 965.00 | 309,180 |
May 14, 2025 | 950.00 | 996.00 | 965.00 | 972.00 | 972.00 | 666,200 |
May 13, 2025 | 960.00 | 980.00 | 952.00 | 970.00 | 970.00 | 1,689,479 |
May 12, 2025 | 925.00 | 960.00 | 919.00 | 953.00 | 953.00 | 988,053 |
May 9, 2025 | 915.00 | 930.00 | 913.00 | 925.00 | 925.00 | 393,541 |
May 8, 2025 | 920.00 | 922.00 | 904.00 | 910.00 | 910.00 | 394,525 |
May 7, 2025 | 912.00 | 930.00 | 905.00 | 911.00 | 911.00 | 395,214 |
May 6, 2025 | 939.00 | 934.00 | 906.00 | 907.00 | 907.00 | 219,842 |
May 5, 2025 | 920.00 | 930.00 | 912.00 | 930.00 | 930.00 | 430,608 |
May 2, 2025 | 895.00 | 922.00 | 894.00 | 904.00 | 904.00 | 2,478,647 |
Apr 30, 2025 | 901.00 | 901.00 | 890.00 | 891.00 | 891.00 | 775,505 |
Apr 29, 2025 | 900.00 | 906.00 | 890.00 | 906.00 | 906.00 | 587,710 |
Apr 25, 2025 | 904.00 | 917.00 | 897.00 | 900.00 | 900.00 | 419,598 |
Apr 24, 2025 | 900.00 | 939.00 | 912.00 | 910.00 | 910.00 | 788,712 |
Apr 23, 2025 | 908.00 | 953.00 | 875.00 | 921.00 | 921.00 | 2,177,459 |
Apr 22, 2025 | 950.00 | 949.00 | 893.00 | 907.00 | 907.00 | 838,068 |
Apr 17, 2025 | 899.00 | 930.00 | 870.00 | 930.00 | 930.00 | 1,061,932 |
Apr 16, 2025 | 900.00 | 903.00 | 875.00 | 888.00 | 888.00 | 15,618,008 |
Apr 15, 2025 | 929.00 | 926.00 | 896.00 | 900.00 | 900.00 | 6,182,238 |
Apr 14, 2025 | 923.00 | 930.00 | 897.00 | 925.00 | 925.00 | 1,236,056 |
Apr 11, 2025 | 865.00 | 913.00 | 864.00 | 905.00 | 905.00 | 3,173,037 |
Apr 10, 2025 | 850.00 | 890.00 | 849.00 | 863.00 | 863.00 | 4,253,271 |
Apr 9, 2025 | 16.599998 Dividend | |||||
Apr 9, 2025 | 875.00 | 925.00 | 847.00 | 850.00 | 850.00 | 1,341,755 |
Apr 8, 2025 | 900.00 | 940.00 | 832.00 | 907.00 | 906.83 | 1,341,115 |
Apr 7, 2025 | 920.00 | 880.00 | 826.00 | 876.00 | 875.84 | 771,033 |
Apr 4, 2025 | 840.00 | 877.00 | 796.00 | 872.00 | 871.84 | 1,310,556 |
Apr 3, 2025 | 869.00 | 868.00 | 821.00 | 840.00 | 839.85 | 875,341 |
Apr 2, 2025 | 840.00 | 869.00 | 853.00 | 869.00 | 868.84 | 428,381 |
Apr 1, 2025 | 840.00 | 867.00 | 840.00 | 867.00 | 866.84 | 1,768,446 |
Mar 31, 2025 | 845.00 | 865.00 | 833.00 | 840.00 | 839.85 | 3,032,049 |
Mar 28, 2025 | 848.00 | 855.00 | 833.00 | 845.00 | 844.85 | 966,762 |
Mar 27, 2025 | 900.00 | 944.00 | 849.00 | 851.00 | 850.84 | 497,020 |
Mar 26, 2025 | 897.00 | 897.00 | 870.00 | 875.00 | 874.84 | 433,460 |
Mar 25, 2025 | 880.00 | 895.00 | 871.00 | 888.00 | 887.84 | 522,855 |
Mar 24, 2025 | 920.00 | 915.00 | 861.00 | 890.00 | 889.84 | 1,089,750 |
Mar 20, 2025 | 929.00 | 947.00 | 900.00 | 900.00 | 899.84 | 1,040,506 |
Mar 19, 2025 | 935.00 | 954.00 | 905.00 | 920.00 | 919.83 | 1,298,828 |
Mar 18, 2025 | 970.00 | 980.00 | 935.00 | 935.00 | 934.83 | 353,882 |
Mar 17, 2025 | 966.00 | 1,003.00 | 962.00 | 972.00 | 971.82 | 335,454 |
Mar 14, 2025 | 971.00 | 994.00 | 955.00 | 965.00 | 964.82 | 480,652 |
Mar 13, 2025 | 981.00 | 1,000.00 | 972.00 | 988.00 | 987.82 | 290,872 |
Mar 12, 2025 | 990.00 | 1,037.00 | 988.00 | 988.00 | 987.82 | 509,327 |
Mar 11, 2025 | 1,001.00 | 1,039.00 | 990.00 | 990.00 | 989.82 | 467,916 |
Mar 10, 2025 | 1,037.00 | 1,039.00 | 1,013.00 | 1,035.00 | 1,034.81 | 296,622 |
Mar 7, 2025 | 980.00 | 1,062.00 | 1,005.00 | 1,031.00 | 1,030.81 | 593,577 |
Mar 6, 2025 | 1,070.00 | 1,094.00 | 966.00 | 1,017.00 | 1,016.81 | 929,742 |
Mar 5, 2025 | 1,100.00 | 1,152.00 | 1,051.00 | 1,069.00 | 1,068.80 | 1,416,958 |
Mar 4, 2025 | 1,115.00 | 1,174.00 | 1,085.00 | 1,139.00 | 1,138.79 | 222,459 |
Mar 3, 2025 | 1,154.00 | 1,170.00 | 1,108.00 | 1,115.00 | 1,114.80 | 210,731 |
Feb 28, 2025 | 1,150.00 | 1,179.00 | 1,110.00 | 1,161.00 | 1,160.79 | 495,035 |
Feb 27, 2025 | 1,200.00 | 1,230.00 | 1,182.00 | 1,189.00 | 1,188.78 | 3,552,239 |
Feb 26, 2025 | 1,249.00 | 1,249.00 | 1,200.00 | 1,201.00 | 1,200.78 | 159,091 |
Feb 25, 2025 | 1,260.00 | 1,284.00 | 1,201.00 | 1,205.00 | 1,204.78 | 204,265 |
Feb 24, 2025 | 1,262.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,259.77 | 80,143 |
Feb 21, 2025 | 1,294.00 | 1,329.00 | 1,269.00 | 1,280.00 | 1,279.77 | 223,974 |
Feb 20, 2025 | 1,294.00 | 1,320.00 | 1,294.00 | 1,295.00 | 1,294.76 | 106,209 |
Feb 19, 2025 | 1,330.00 | 1,332.00 | 1,293.00 | 1,304.00 | 1,303.76 | 67,622 |
Feb 18, 2025 | 1,339.00 | 1,343.00 | 1,289.00 | 1,325.00 | 1,324.76 | 143,517 |
Feb 17, 2025 | 1,251.00 | 1,347.00 | 1,261.00 | 1,339.00 | 1,338.75 | 122,223 |
Feb 14, 2025 | 1,320.00 | 1,350.00 | 1,316.00 | 1,318.00 | 1,317.76 | 203,746 |
Feb 13, 2025 | 1,279.00 | 1,324.00 | 1,279.00 | 1,320.00 | 1,319.76 | 355,707 |
Feb 12, 2025 | 1,278.00 | 1,308.00 | 1,261.00 | 1,301.00 | 1,300.76 | 170,218 |
Feb 11, 2025 | 1,260.00 | 1,299.00 | 1,261.00 | 1,295.00 | 1,294.76 | 236,890 |
Feb 10, 2025 | 1,251.00 | 1,280.00 | 1,251.00 | 1,263.00 | 1,262.77 | 244,354 |
Feb 7, 2025 | 1,260.00 | 1,274.00 | 1,260.00 | 1,273.00 | 1,272.77 | 76,926 |
Feb 6, 2025 | 1,250.00 | 1,270.00 | 1,250.00 | 1,262.00 | 1,261.77 | 639,580 |
Feb 5, 2025 | 1,260.00 | 1,280.00 | 1,249.00 | 1,260.00 | 1,259.77 | 473,710 |
Feb 4, 2025 | 1,250.00 | 1,270.00 | 1,246.00 | 1,265.00 | 1,264.77 | 293,260 |
Feb 3, 2025 | 1,201.00 | 1,250.00 | 1,193.00 | 1,250.00 | 1,249.77 | 625,858 |
Jan 31, 2025 | 1,245.00 | 1,250.00 | 1,234.00 | 1,250.00 | 1,249.77 | 465,047 |
Jan 30, 2025 | 1,164.00 | 1,250.00 | 1,164.00 | 1,245.00 | 1,244.77 | 244,840 |
Jan 29, 2025 | 1,196.00 | 1,219.00 | 1,187.00 | 1,187.00 | 1,186.78 | 61,371 |
Jan 28, 2025 | 1,192.00 | 1,212.00 | 1,168.00 | 1,212.00 | 1,211.78 | 239,725 |
Jan 27, 2025 | 1,235.00 | 1,238.00 | 1,166.00 | 1,192.00 | 1,191.78 | 104,399 |
Jan 24, 2025 | 1,241.00 | 1,251.00 | 1,216.00 | 1,249.00 | 1,248.77 | 369,006 |
Jan 23, 2025 | 1,222.00 | 1,251.00 | 1,208.00 | 1,248.00 | 1,247.77 | 754,567 |
Jan 22, 2025 | 1,237.00 | 1,251.00 | 1,218.00 | 1,240.00 | 1,239.77 | 1,231,004 |
Jan 21, 2025 | 1,257.00 | 1,260.00 | 1,241.00 | 1,255.00 | 1,254.77 | 207,631 |
Jan 20, 2025 | 1,277.00 | 1,290.00 | 1,240.00 | 1,247.00 | 1,246.77 | 62,051 |
Jan 17, 2025 | 1,299.00 | 1,299.00 | 1,265.00 | 1,288.00 | 1,287.76 | 524,969 |
Jan 16, 2025 | 1,274.00 | 1,335.00 | 1,255.00 | 1,302.00 | 1,301.76 | 456,682 |
Jan 15, 2025 | 1,252.00 | 1,288.00 | 1,249.00 | 1,282.00 | 1,281.77 | 403,135 |
Jan 14, 2025 | 1,215.00 | 1,269.00 | 1,215.00 | 1,252.00 | 1,251.77 | 1,111,622 |
Jan 13, 2025 | 1,242.00 | 1,242.00 | 1,206.00 | 1,215.00 | 1,214.78 | 578,406 |
Jan 10, 2025 | 1,271.00 | 1,308.00 | 1,240.00 | 1,240.00 | 1,239.77 | 917,530 |
Jan 9, 2025 | 1,280.00 | 1,289.00 | 1,265.00 | 1,289.00 | 1,288.76 | 546,227 |
Jan 8, 2025 | 1,293.00 | 1,320.00 | 1,268.00 | 1,271.00 | 1,270.77 | 2,800,866 |
Jan 7, 2025 | 1,283.00 | 1,328.00 | 1,283.00 | 1,300.00 | 1,299.76 | 843,154 |
Jan 6, 2025 | 1,273.00 | 1,309.00 | 1,273.00 | 1,308.00 | 1,307.76 | 146,014 |
Jan 3, 2025 | 1,329.00 | 1,329.00 | 1,285.00 | 1,300.00 | 1,299.76 | 211,839 |
Jan 2, 2025 | 1,293.00 | 1,334.00 | 1,290.00 | 1,300.00 | 1,299.76 | 217,079 |
Dec 31, 2024 | 1,301.00 | 1,312.00 | 1,295.00 | 1,305.00 | 1,304.76 | 212,167 |
Dec 30, 2024 | 1,307.00 | 1,324.00 | 1,297.00 | 1,297.00 | 1,296.76 | 57,213 |
Dec 27, 2024 | 1,300.00 | 1,334.00 | 1,298.00 | 1,315.00 | 1,314.76 | 86,325 |
Dec 24, 2024 | 1,303.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,299.76 | 34,643 |
Dec 23, 2024 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,299.76 | 33,801 |
Dec 20, 2024 | 1,315.00 | 1,319.00 | 1,299.00 | 1,319.00 | 1,318.76 | 805,427 |
Dec 19, 2024 | 1,286.00 | 1,320.00 | 1,286.00 | 1,315.00 | 1,314.76 | 377,263 |
Dec 18, 2024 | 1,280.00 | 1,342.00 | 1,269.00 | 1,308.00 | 1,307.76 | 321,709 |
Dec 17, 2024 | 1,270.00 | 1,288.00 | 1,238.00 | 1,252.00 | 1,251.77 | 250,271 |
Dec 13, 2024 | 1,308.00 | 1,320.00 | 1,271.00 | 1,290.00 | 1,289.76 | 130,344 |
Dec 12, 2024 | 1,326.00 | 1,346.00 | 1,314.00 | 1,323.00 | 1,322.76 | 53,046 |
Dec 11, 2024 | 1,345.00 | 1,345.00 | 1,324.00 | 1,332.00 | 1,331.76 | 162,455 |
Dec 10, 2024 | 1,316.00 | 1,356.00 | 1,327.00 | 1,332.00 | 1,331.76 | 174,793 |
Dec 9, 2024 | 1,349.00 | 1,357.00 | 1,321.00 | 1,340.00 | 1,339.75 | 321,598 |
Dec 6, 2024 | 1,330.00 | 1,340.00 | 1,294.00 | 1,340.00 | 1,339.75 | 346,910 |
Dec 5, 2024 | 1,308.00 | 1,328.00 | 1,308.00 | 1,319.00 | 1,318.76 | 159,467 |
Dec 4, 2024 | 1,345.00 | 1,333.00 | 1,308.00 | 1,322.00 | 1,321.76 | 298,150 |
Dec 3, 2024 | 1,337.00 | 1,341.00 | 1,300.00 | 1,315.00 | 1,314.76 | 1,652,333 |
Dec 2, 2024 | 1,348.00 | 1,349.00 | 1,321.00 | 1,322.00 | 1,321.76 | 195,938 |
Nov 29, 2024 | 1,334.00 | 1,349.00 | 1,304.00 | 1,334.00 | 1,333.76 | 297,417 |
Nov 28, 2024 | 1,340.00 | 1,342.00 | 1,331.00 | 1,339.00 | 1,338.75 | 404,427 |
Nov 27, 2024 | 1,313.00 | 1,340.00 | 1,313.00 | 1,337.00 | 1,336.76 | 318,498 |
Nov 26, 2024 | 1,292.00 | 1,322.00 | 1,292.00 | 1,315.00 | 1,314.76 | 227,580 |
Nov 25, 2024 | 1,305.00 | 1,319.00 | 1,300.00 | 1,308.00 | 1,307.76 | 410,499 |
Nov 22, 2024 | 1,300.00 | 1,319.00 | 1,300.00 | 1,305.00 | 1,304.76 | 214,605 |
Nov 21, 2024 | 1,309.00 | 1,317.00 | 1,294.00 | 1,301.00 | 1,300.76 | 251,772 |
Nov 20, 2024 | 1,275.00 | 1,319.00 | 1,276.00 | 1,319.00 | 1,318.76 | 579,232 |
Nov 19, 2024 | 1,287.00 | 1,307.00 | 1,277.00 | 1,281.00 | 1,280.77 | 582,288 |
Nov 18, 2024 | 1,310.00 | 1,310.00 | 1,285.00 | 1,288.00 | 1,287.76 | 191,822 |
Nov 15, 2024 | 1,300.00 | 1,310.00 | 1,294.00 | 1,300.00 | 1,299.76 | 650,175 |
Nov 14, 2024 | 1,292.00 | 1,311.00 | 1,290.00 | 1,303.00 | 1,302.76 | 497,002 |
Nov 13, 2024 | 1,296.00 | 1,311.00 | 1,290.00 | 1,293.00 | 1,292.76 | 504,634 |
Nov 12, 2024 | 1,330.00 | 1,334.00 | 1,292.00 | 1,299.00 | 1,298.76 | 3,304,596 |
Nov 11, 2024 | 1,320.00 | 1,347.00 | 1,320.00 | 1,334.00 | 1,333.76 | 1,484,022 |
Nov 8, 2024 | 1,331.00 | 1,340.00 | 1,308.00 | 1,321.00 | 1,320.76 | 980,037 |
Nov 7, 2024 | 1,333.00 | 1,333.00 | 1,305.00 | 1,319.00 | 1,318.76 | 757,964 |
Nov 6, 2024 | 1,301.00 | 1,320.00 | 1,301.00 | 1,311.00 | 1,310.76 | 620,846 |
Nov 5, 2024 | 1,321.00 | 1,324.00 | 1,308.00 | 1,309.00 | 1,308.76 | 661,144 |
Nov 4, 2024 | 1,295.00 | 1,314.00 | 1,295.00 | 1,310.00 | 1,309.76 | 492,566 |
Nov 1, 2024 | 1,275.00 | 1,298.00 | 1,275.00 | 1,298.00 | 1,297.76 | 177,395 |
Oct 31, 2024 | 1,295.00 | 1,295.00 | 1,276.00 | 1,276.00 | 1,275.77 | 286,765 |
Oct 30, 2024 | 1,292.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,294.76 | 286,594 |
Oct 29, 2024 | 1,295.00 | 1,296.00 | 1,289.00 | 1,292.00 | 1,291.76 | 98,608 |
Oct 28, 2024 | 1,267.00 | 1,295.00 | 1,266.00 | 1,292.00 | 1,291.76 | 477,086 |
Oct 25, 2024 | 1,277.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,279.77 | 52,871 |
Oct 24, 2024 | 1,279.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,294.76 | 162,394 |
Oct 23, 2024 | 1,284.00 | 1,287.00 | 1,279.00 | 1,287.00 | 1,286.76 | 375,692 |
Oct 22, 2024 | 1,271.00 | 1,285.00 | 1,256.00 | 1,277.00 | 1,276.77 | 178,097 |
Oct 21, 2024 | 1,280.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,274.77 | 78,181 |
Oct 18, 2024 | 1,255.00 | 1,301.00 | 1,275.00 | 1,286.00 | 1,285.76 | 163,229 |
Oct 17, 2024 | 1,273.00 | 1,298.00 | 1,273.00 | 1,280.00 | 1,279.77 | 866,001 |
Oct 16, 2024 | 1,280.00 | 1,291.00 | 1,265.00 | 1,283.00 | 1,282.77 | 178,364 |
Oct 15, 2024 | 1,294.00 | 1,294.00 | 1,275.00 | 1,275.00 | 1,274.77 | 61,467 |
Oct 14, 2024 | 1,298.00 | 1,298.00 | 1,275.00 | 1,275.00 | 1,274.77 | 341,322 |
Oct 11, 2024 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,289.76 | 539,788 |
Oct 10, 2024 | 1,280.00 | 1,299.00 | 1,275.00 | 1,290.00 | 1,289.76 | 918,267 |
Oct 9, 2024 | 1,250.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,279.77 | 642,159 |
Oct 8, 2024 | 1,261.00 | 1,283.00 | 1,244.00 | 1,260.00 | 1,259.77 | 405,337 |
Oct 7, 2024 | 1,324.00 | 1,324.00 | 1,278.00 | 1,288.00 | 1,287.76 | 242,124 |
Oct 4, 2024 | 1,347.00 | 1,347.00 | 1,300.00 | 1,310.00 | 1,309.76 | 1,272,757 |
Oct 3, 2024 | 1,308.00 | 1,345.00 | 1,308.00 | 1,324.00 | 1,323.76 | 362,372 |
Oct 2, 2024 | 1,328.00 | 1,362.00 | 1,307.00 | 1,333.00 | 1,332.76 | 486,834 |
Oct 1, 2024 | 1,311.00 | 1,349.00 | 1,294.00 | 1,315.00 | 1,314.76 | 427,756 |
Sep 30, 2024 | 1,340.00 | 1,368.00 | 1,322.00 | 1,323.00 | 1,322.76 | 254,102 |
Sep 27, 2024 | 1,353.00 | 1,372.00 | 1,353.00 | 1,363.00 | 1,362.75 | 138,098 |
Sep 26, 2024 | 1,359.00 | 1,374.00 | 1,339.00 | 1,356.00 | 1,355.75 | 264,272 |
Sep 25, 2024 | 1,345.00 | 1,379.00 | 1,330.00 | 1,360.00 | 1,359.75 | 1,097,203 |
Sep 23, 2024 | 1,270.00 | 1,346.00 | 1,300.00 | 1,332.00 | 1,331.76 | 302,206 |
Sep 20, 2024 | 1,341.00 | 1,341.00 | 1,300.00 | 1,300.00 | 1,299.76 | 775,847 |
Sep 19, 2024 | 1,297.00 | 1,311.00 | 1,281.00 | 1,304.00 | 1,303.76 | 688,826 |
Sep 18, 2024 | 1,295.00 | 1,312.00 | 1,291.00 | 1,300.00 | 1,299.76 | 499,646 |
Sep 17, 2024 | 1,300.00 | 1,312.00 | 1,295.00 | 1,299.00 | 1,298.76 | 146,695 |
Sep 16, 2024 | 1,290.00 | 1,314.00 | 1,290.00 | 1,304.00 | 1,303.76 | 430,352 |
Sep 13, 2024 | 1,311.00 | 1,312.00 | 1,282.00 | 1,300.00 | 1,299.76 | 866,484 |
Sep 12, 2024 | 1,299.00 | 1,302.00 | 1,276.00 | 1,295.00 | 1,294.76 | 257,267 |
Sep 11, 2024 | 1,295.00 | 1,299.00 | 1,266.00 | 1,283.00 | 1,282.77 | 284,446 |
Sep 10, 2024 | 1,268.00 | 1,304.00 | 1,268.00 | 1,295.00 | 1,294.76 | 649,610 |
Sep 9, 2024 | 1,310.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,274.77 | 238,203 |
Sep 6, 2024 | 1,312.00 | 1,322.00 | 1,303.00 | 1,303.00 | 1,302.76 | 40,423 |
Sep 5, 2024 | 1,359.00 | 1,359.00 | 1,309.00 | 1,322.00 | 1,321.76 | 637,211 |
Sep 4, 2024 | 1,307.00 | 1,367.00 | 1,281.00 | 1,360.00 | 1,359.75 | 581,417 |
Sep 3, 2024 | 1,328.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,304.76 | 288,595 |
Sep 2, 2024 | 1,322.00 | 1,351.00 | 1,293.00 | 1,325.00 | 1,324.76 | 640,785 |
Aug 30, 2024 | 1,335.00 | 1,353.00 | 1,318.00 | 1,322.00 | 1,321.76 | 959,294 |
Aug 29, 2024 | 1,335.00 | 1,346.00 | 1,318.00 | 1,341.00 | 1,340.75 | 682,001 |
Aug 28, 2024 | 1,318.00 | 1,340.00 | 1,309.00 | 1,330.00 | 1,329.76 | 305,490 |
Aug 27, 2024 | 1,314.00 | 1,320.00 | 1,286.00 | 1,315.00 | 1,314.76 | 416,467 |
Aug 26, 2024 | 1,300.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,314.76 | 644,646 |
Aug 23, 2024 | 1,285.00 | 1,314.00 | 1,264.00 | 1,300.00 | 1,299.76 | 616,486 |
Aug 22, 2024 | 1,236.00 | 1,314.00 | 1,236.00 | 1,291.00 | 1,290.76 | 4,892,582 |
Aug 21, 2024 | 1,215.00 | 1,290.00 | 1,217.00 | 1,281.00 | 1,280.77 | 1,393,517 |
Aug 20, 2024 | 1,215.00 | 1,250.00 | 1,215.00 | 1,247.00 | 1,246.77 | 503,596 |
Aug 19, 2024 | 1,164.00 | 1,231.00 | 1,164.00 | 1,227.00 | 1,226.78 | 947,290 |
Aug 16, 2024 | 1,165.00 | 1,214.00 | 1,165.00 | 1,207.00 | 1,206.78 | 3,005,859 |
Aug 15, 2024 | 1,200.00 | 1,242.00 | 1,183.00 | 1,205.00 | 1,204.78 | 488,499 |
Aug 14, 2024 | 1,180.00 | 1,219.00 | 1,181.00 | 1,199.00 | 1,198.78 | 583,281 |
Aug 13, 2024 | 1,163.00 | 1,200.00 | 1,160.00 | 1,177.00 | 1,176.78 | 128,922 |
Aug 12, 2024 | 1,190.00 | 1,199.00 | 1,168.00 | 1,176.00 | 1,175.78 | 132,777 |
Aug 8, 2024 | 1,187.00 | 1,214.00 | 1,163.00 | 1,200.00 | 1,199.78 | 703,805 |
Aug 7, 2024 | 1,150.00 | 1,229.00 | 1,143.00 | 1,187.00 | 1,186.78 | 190,995 |
Aug 6, 2024 | 1,170.00 | 1,193.00 | 1,131.00 | 1,150.00 | 1,149.79 | 103,566 |
Aug 5, 2024 | 1,191.00 | 1,191.00 | 1,160.00 | 1,180.00 | 1,179.78 | 333,440 |
Aug 2, 2024 | 1,212.00 | 1,213.00 | 1,185.00 | 1,190.00 | 1,189.78 | 272,988 |
Aug 1, 2024 | 1,217.00 | 1,218.00 | 1,200.00 | 1,214.00 | 1,213.78 | 117,562 |
Jul 31, 2024 | 1,157.00 | 1,239.00 | 1,196.00 | 1,213.00 | 1,212.78 | 112,423 |
Jul 30, 2024 | 1,187.00 | 1,213.00 | 1,187.00 | 1,205.00 | 1,204.78 | 61,511 |
Jul 29, 2024 | 1,224.00 | 1,224.00 | 1,200.00 | 1,213.00 | 1,212.78 | 144,379 |
Jul 26, 2024 | 1,212.00 | 1,212.00 | 1,196.00 | 1,209.00 | 1,208.78 | 54,040 |
Jul 25, 2024 | 1,190.00 | 1,209.00 | 1,190.00 | 1,209.00 | 1,208.78 | 195,063 |
Jul 24, 2024 | 1,179.00 | 1,200.00 | 1,179.00 | 1,190.00 | 1,189.78 | 118,397 |
Jul 23, 2024 | 1,213.00 | 1,213.00 | 1,190.00 | 1,199.00 | 1,198.78 | 789,077 |
Jul 22, 2024 | 1,205.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,224.78 | 237,072 |
Jul 19, 2024 | 1,164.00 | 1,210.00 | 1,163.00 | 1,208.00 | 1,207.78 | 255,989 |
Jul 18, 2024 | 1,180.00 | 1,199.00 | 1,178.00 | 1,180.00 | 1,179.78 | 181,296 |
Jul 17, 2024 | 1,165.00 | 1,187.00 | 1,165.00 | 1,180.00 | 1,179.78 | 184,700 |
Jul 16, 2024 | 1,151.00 | 1,184.00 | 1,151.00 | 1,175.00 | 1,174.78 | 76,404 |
Jul 15, 2024 | 1,148.00 | 1,187.00 | 1,148.00 | 1,170.00 | 1,169.79 | 356,359 |
Jul 12, 2024 | 1,161.00 | 1,196.00 | 1,161.00 | 1,170.00 | 1,169.79 | 124,146 |
Jul 11, 2024 | 1,190.00 | 1,209.00 | 1,167.00 | 1,179.00 | 1,178.78 | 522,196 |
Jul 10, 2024 | 1,138.00 | 1,204.00 | 1,138.00 | 1,196.00 | 1,195.78 | 321,744 |
Jul 9, 2024 | 1,214.00 | 1,214.00 | 1,179.00 | 1,185.00 | 1,184.78 | 348,229 |
Jul 8, 2024 | 1,230.00 | 1,241.00 | 1,210.00 | 1,220.00 | 1,219.78 | 362,703 |
Jul 5, 2024 | 1,250.00 | 1,249.00 | 1,201.00 | 1,242.00 | 1,241.77 | 415,478 |
Jul 4, 2024 | 1,157.00 | 1,228.00 | 1,139.00 | 1,225.00 | 1,224.78 | 298,196 |
Jul 3, 2024 | 1,127.00 | 1,175.00 | 1,126.00 | 1,156.00 | 1,155.79 | 485,962 |
Jul 2, 2024 | 1,171.00 | 1,176.00 | 1,122.00 | 1,130.00 | 1,129.79 | 545,717 |
Jul 1, 2024 | 1,134.00 | 1,178.00 | 1,132.00 | 1,173.00 | 1,172.79 | 164,591 |
Jun 28, 2024 | 1,099.00 | 1,142.00 | 1,098.00 | 1,127.00 | 1,126.79 | 411,186 |
Jun 27, 2024 | 1,079.00 | 1,113.00 | 1,074.00 | 1,100.00 | 1,099.80 | 750,464 |
Jun 26, 2024 | 1,100.00 | 1,116.00 | 1,094.00 | 1,107.00 | 1,106.80 | 315,163 |
Jun 25, 2024 | 1,129.00 | 1,140.00 | 1,108.00 | 1,113.00 | 1,112.80 | 117,638 |
Jun 24, 2024 | 1,115.00 | 1,148.00 | 1,113.00 | 1,124.00 | 1,123.79 | 129,016 |
Jun 21, 2024 | 1,095.00 | 1,158.00 | 1,099.00 | 1,149.00 | 1,148.79 | 803,208 |
Jun 20, 2024 | 1,095.00 | 1,107.00 | 1,086.00 | 1,097.00 | 1,096.80 | 490,244 |
Jun 19, 2024 | 1,078.00 | 1,122.00 | 1,078.00 | 1,100.00 | 1,099.80 | 7,787,676 |
Jun 18, 2024 | 1,003.00 | 1,100.00 | 1,020.00 | 1,077.00 | 1,076.80 | 7,260,290 |
Jun 14, 2024 | 1,025.00 | 1,042.00 | 1,015.00 | 1,030.00 | 1,029.81 | 2,816,705 |
Jun 13, 2024 | 1,047.00 | 1,053.00 | 1,025.00 | 1,025.00 | 1,024.81 | 6,284,410 |
Jun 12, 2024 | 1,040.00 | 1,044.00 | 1,034.00 | 1,034.00 | 1,033.81 | 2,086,038 |
Jun 11, 2024 | 1,077.00 | 1,077.00 | 1,034.00 | 1,040.00 | 1,039.81 | 3,691,433 |
Jun 10, 2024 | 1,038.00 | 1,077.00 | 1,027.00 | 1,046.00 | 1,045.81 | 617,595 |
Jun 7, 2024 | 1,028.00 | 1,080.00 | 1,028.00 | 1,038.00 | 1,037.81 | 1,721,880 |
Jun 6, 2024 | 1,040.00 | 1,059.00 | 1,023.00 | 1,030.00 | 1,029.81 | 934,918 |
Jun 5, 2024 | 1,050.00 | 1,090.00 | 1,031.00 | 1,044.00 | 1,043.81 | 476,587 |
Jun 4, 2024 | 1,080.00 | 1,080.00 | 1,037.00 | 1,040.00 | 1,039.81 | 7,618,502 |
Jun 3, 2024 | 1,069.00 | 1,084.00 | 1,047.00 | 1,060.00 | 1,059.81 | 64,290 |
May 31, 2024 | 1,055.00 | 1,097.00 | 1,026.00 | 1,071.00 | 1,070.80 | 193,235 |
May 30, 2024 | 1,070.00 | 1,077.00 | 1,060.00 | 1,060.00 | 1,059.81 | 1,396,512 |
May 28, 2024 | 1,033.00 | 1,089.00 | 1,033.00 | 1,072.00 | 1,071.80 | 80,840 |
May 27, 2024 | 1,054.00 | 1,054.00 | 1,030.00 | 1,040.00 | 1,039.81 | 208,493 |
May 24, 2024 | 1,070.00 | 1,090.00 | 1,050.00 | 1,051.00 | 1,050.81 | 500,188 |
May 23, 2024 | 1,089.00 | 1,094.00 | 1,058.00 | 1,060.00 | 1,059.81 | 1,373,296 |
May 22, 2024 | 1,057.00 | 1,093.00 | 1,057.00 | 1,090.00 | 1,089.80 | 135,816 |
May 21, 2024 | 1,095.00 | 1,095.00 | 1,049.00 | 1,085.00 | 1,084.80 | 239,606 |
May 20, 2024 | 1,076.00 | 1,099.00 | 1,062.00 | 1,082.00 | 1,081.80 | 124,384 |
May 17, 2024 | 1,071.00 | 1,087.00 | 1,071.00 | 1,076.00 | 1,075.80 | 1,124,100 |
May 16, 2024 | 1,061.00 | 1,084.00 | 1,061.00 | 1,084.00 | 1,083.80 | 273,041 |
Related Tickers
SDO.JO Stadio Holdings Limited
769.00
-0.13%
ADH.JO ADvTECH Limited
3,179.00
+2.65%
0382.HK EDVANTAGE GROUP
1.480
-0.67%
ARDM.TA Aerodrome Group Ltd
42.70
-0.70%
COE 51Talk Online Education Group
19.32
0.00%
GSUN Golden Sun Health Technology Group Limited
3.2400
-4.71%
HUMANSOFT.KW Humansoft Holding Company K.S.C.P.
2,670.00
-1.44%
SKIL Skillsoft Corp.
23.01
-0.73%
LINC Lincoln Educational Services Corporation
21.69
+2.26%
LXEH Lixiang Education Holding Co., Ltd.
2.3300
+6.39%