OTC Markets OTCQX - Delayed Quote USD
Marks and Spencer Group plc (MAKSF)
4.5900
0.0000
(0.00%)
As of May 14 at 4:00:00 PM EDT. Market Open.
Currency in USD 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 14, 2025 | 5.3300 | 5.3300 | 5.2000 | 4.5900 | 4.5900 | 525 |
| May 13, 2025 | 4.3200 | 4.5900 | 4.3200 | 4.5900 | 4.5900 | 1,600 |
| May 12, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| May 9, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| May 8, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| May 7, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| May 6, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1,200 |
| May 5, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| May 2, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| May 1, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 30, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 29, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 28, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 25, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 24, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 23, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 22, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 21, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 17, 2025 | 5.3000 | 5.3000 | 4.9900 | 4.9900 | 4.9900 | 31,400 |
| Apr 16, 2025 | 5.3300 | 5.3300 | 5.2000 | 5.2000 | 5.2000 | 500 |
| Apr 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 14, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 11, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 10, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 9, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 8, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 7, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 4, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 3, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 2, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 1, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 31, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 28, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 27, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 26, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| Mar 25, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 300 |
| Mar 24, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 21, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 20, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 19, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 18, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,000 |
| Mar 17, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Mar 14, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4,900 |
| Mar 13, 2025 | 4.3700 | 4.4800 | 4.3700 | 4.4800 | 4.4800 | 1,700 |
| Mar 12, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 11, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 10, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 7, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 6, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 5, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 4, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Mar 3, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Feb 28, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 2,800 |
| Feb 27, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 26, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 25, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 24, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 21, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 700 |
| Feb 20, 2025 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Feb 19, 2025 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Feb 18, 2025 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 17,000 |
| Feb 14, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Feb 13, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Feb 12, 2025 | 4.0900 | 4.3300 | 4.0900 | 4.3200 | 4.3200 | 95,300 |
| Feb 11, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 13,000 |
| Feb 10, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Feb 7, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Feb 6, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Feb 5, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Feb 4, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Feb 3, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Jan 31, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Jan 30, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Jan 29, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 200 |
| Jan 28, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 27, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 24, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 23, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 22, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 21, 2025 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 800 |
| Jan 17, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 16, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 15, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 800 |
| Jan 14, 2025 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| Jan 13, 2025 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 1,400 |
| Jan 10, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 9,200 |
| Jan 8, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Jan 7, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Jan 6, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Jan 3, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Jan 2, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Dec 31, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 800 |
| Dec 30, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 27, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 26, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 24, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 23, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 200 |
| Dec 20, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 19, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 18, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 17, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 16, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 13, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 12, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 11, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 10, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 9, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 6, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 5, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 216,600 |
| Dec 4, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Dec 3, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 400 |
| Dec 2, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 27, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 200 |
| Nov 26, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Nov 25, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Nov 22, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 400 |
| Nov 21, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Nov 20, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Nov 19, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 200 |
| Nov 18, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Nov 15, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Nov 14, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Nov 13, 2024 | 4.4200 | 4.5900 | 4.4200 | 4.5900 | 4.5900 | 11,100 |
| Nov 12, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Nov 11, 2024 | 4.7900 | 4.7900 | 4.4500 | 4.4500 | 4.4500 | 2,500 |
| Nov 8, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Nov 7, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Nov 6, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Nov 5, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Nov 4, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 800 |
| Nov 1, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Oct 31, 2024 | 4.8500 | 4.8500 | 4.8300 | 4.8300 | 4.8300 | 6,600 |
| Oct 30, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Oct 29, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 500 |
| Oct 28, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 25, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 24, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 23, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 22, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 21, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 18, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 17, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 16, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Oct 15, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 1,000 |
| Oct 14, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Oct 11, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 25,000 |
| Oct 10, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Oct 9, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Oct 8, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 500 |
| Oct 7, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 4, 2024 | 4.8500 | 4.8500 | 4.5000 | 4.5000 | 4.5000 | 9,800 |
| Oct 3, 2024 | 4.6500 | 4.8700 | 4.6500 | 4.8700 | 4.8700 | 600 |
| Oct 2, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4,000 |
| Oct 1, 2024 | 4.7000 | 5.0200 | 4.7000 | 5.0200 | 5.0200 | 1,200 |
| Sep 30, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 900 |
| Sep 27, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Sep 26, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Sep 25, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Sep 24, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Sep 23, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Sep 20, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| Sep 19, 2024 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | 5.2000 | 2,100 |
| Sep 18, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 200 |
| Sep 17, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Sep 16, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Sep 13, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Sep 12, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 7,900 |
| Sep 11, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2,000 |
| Sep 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sep 9, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5,400 |
| Sep 6, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| Sep 5, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Sep 4, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4900 | 4.4900 | 4,600 |
| Sep 3, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Aug 30, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Aug 29, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 1,100 |
| Aug 28, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 3,000 |
| Aug 27, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 26, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 23, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 22, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 21, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 20, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 19, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 16, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 1,100 |
| Aug 15, 2024 | 3.8900 | 4.2000 | 3.8900 | 4.2000 | 4.2000 | 800 |
| Aug 14, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 400 |
| Aug 13, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 12, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 8,700 |
| Aug 9, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 8, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 7, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 6, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 5, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 2, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 500 |
| Aug 1, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,800 |
| Jul 31, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Jul 30, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Jul 29, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 200 |
| Jul 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3,400 |
| Jul 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| Jul 16, 2024 | 4.2500 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 1,400 |
| Jul 15, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 11, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 10, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 9, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 8, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 5, 2024 | 3.7500 | 3.7500 | 3.4000 | 3.4000 | 3.4000 | 2,700 |
| Jul 3, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jul 2, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,600 |
| Jul 1, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 300 |
| Jun 28, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jun 27, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jun 26, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jun 25, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 600 |
| Jun 24, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 21, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 20, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 18, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 17, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 14, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 13, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 300 |
| Jun 12, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 11, 2024 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | 3.8500 | 2,000 |
| Jun 10, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 7, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 6, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 6,100 |
| Jun 5, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Jun 4, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 900 |
| Jun 3, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| May 31, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 400 |
| May 30, 2024 | 0.025 Dividend | |||||
| May 30, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| May 29, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8550 | - |
| May 28, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8550 | 200 |
| May 24, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 21, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 17, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | 1,400 |
| May 15, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7159 | - |
Related Tickers
MSBI.TA Hamashbir 365 Ltd
130.90
-0.68%
002251.SZ Better Life Commercial Chain Share Co.,Ltd
5.76
+4.73%
601933.SS Yonghui Superstores Co., Ltd.
5.12
-1.92%
MACY.VI Macy's, Inc.
10.82
-1.60%
RUSTA.ST Rusta AB (publ)
81.30
+0.81%
LREN3.SA Lojas Renner S.A.
17.30
+2.79%
002697.SZ Chengdu Hongqi Chain Co.,Ltd.
5.66
-0.35%
DDS Dillard's, Inc.
390.29
+0.85%
M Macy's, Inc.
12.02
-0.70%
5903.TWO Taiwan FamilyMart Co., Ltd.
208.00
+0.73%