DateOpenHighLowClose*Adj Close**Volume
Sep 02, 20210.37500.37500.37000.37500.3750923,800
Sep 01, 20210.37000.37500.37000.37500.37501,464,300
Aug 30, 20210.37000.37500.37000.37000.3700695,100
Aug 27, 20210.37500.37500.37000.37000.37001,351,600
Aug 26, 20210.37500.38000.37000.37000.37002,252,300
Aug 25, 20210.37500.37500.37000.37000.37002,225,900
Aug 24, 20210.37000.38000.36500.37500.37508,218,300
Aug 23, 20210.37000.37500.36000.36500.36502,508,500
Aug 20, 20210.36500.37000.36000.37000.3700775,800
Aug 19, 20210.37000.37500.36000.36000.36002,069,200
Aug 18, 20210.36000.37500.36000.37000.37004,107,100
Aug 17, 20210.35500.36500.35000.36000.36001,649,100
Aug 16, 20210.35000.35500.35000.35500.35502,629,500
Aug 13, 20210.35000.35500.35000.35000.3500694,100
Aug 12, 20210.35000.35500.34500.35500.35501,396,600
Aug 11, 20210.35000.35500.34500.35500.35502,024,100
Aug 09, 20210.35500.35500.34500.35500.35506,508,200
Aug 06, 20210.36000.36500.35000.35500.355011,068,600
Aug 05, 20210.37000.37000.36000.36000.36007,319,100
Aug 04, 20210.38000.38000.36000.37000.37006,393,300
Aug 03, 20210.37500.38000.37000.38000.38001,139,000
Aug 02, 20210.38000.38500.37500.38000.38002,116,000
Jul 30, 20210.38000.38500.38000.38500.38501,601,900
Jul 29, 20210.39000.39000.38000.38500.38501,282,700
Jul 28, 20210.38500.38500.38000.38500.38503,196,300
Jul 27, 20210.38500.39000.38500.38500.3850740,900
Jul 26, 20210.39000.39000.38500.38500.3850431,200
Jul 23, 20210.39500.39500.38500.38500.38502,298,700
Jul 22, 20210.39500.40000.39000.39500.39501,780,700
Jul 21, 20210.39000.40000.39000.39500.39501,179,000
Jul 19, 20210.39000.40000.38500.39000.39001,398,600
Jul 16, 20210.39000.39000.38500.38500.3850975,000
Jul 15, 20210.38500.39000.38000.38500.38501,907,800
Jul 14, 20210.39000.39000.38500.38500.3850526,000
Jul 13, 20210.39000.39000.38500.39000.3900471,400
Jul 12, 20210.39000.39500.38500.39500.39501,276,100
Jul 09, 20210.38500.39500.38500.39000.39001,773,400
Jul 08, 20210.39500.39500.38500.39000.39002,435,300
Jul 07, 20210.40000.40000.39000.39500.3950982,600
Jul 06, 20210.39500.40000.39500.39500.3950718,600
Jul 05, 20210.39500.40000.39000.39000.39001,359,700
Jul 02, 20210.39500.40000.39000.39500.3950635,300
Jul 01, 20210.39500.40000.39000.40000.4000727,000
Jun 30, 20210.39500.40000.39000.39000.39001,386,900
Jun 29, 20210.40000.40500.39500.39500.39501,364,200
Jun 28, 20210.40500.40500.40000.40000.40002,064,200
Jun 25, 20210.40500.41000.40500.40500.40501,311,400
Jun 24, 20210.41000.41500.40500.41000.41001,108,800
Jun 23, 20210.40500.41500.40500.41500.4150741,500
Jun 22, 20210.41500.41500.41000.41000.41004,752,200
Jun 21, 20210.41000.42000.41000.41500.41505,369,600
Jun 18, 20210.41000.42000.41000.41500.41501,800,900
Jun 17, 20210.41500.42000.41000.41500.41502,073,800
Jun 16, 20210.42000.42000.41000.41500.41502,937,600
Jun 15, 20210.42500.42500.42000.42000.42004,309,400
Jun 14, 20210.42500.42500.42000.42000.42002,269,800
Jun 11, 20210.42500.43000.41500.42000.42004,400,700
Jun 10, 20210.43000.43000.42500.42500.4250931,700
Jun 09, 20210.42500.43000.42500.42500.42502,184,900
Jun 08, 20210.42500.44000.42000.42500.42505,063,000
Jun 04, 20210.41500.42500.41500.42000.42004,825,200
Jun 03, 20210.42000.42500.41000.42000.4200954,700
Jun 02, 20210.41000.42000.41000.42000.42001,158,300
Jun 01, 20210.41500.41500.40500.41000.41001,955,000
May 31, 20210.40000.41500.40000.41500.41502,181,500
May 28, 20210.41500.42500.41000.41500.415014,110,700
May 27, 20210.41500.42000.41000.41500.41507,454,100
May 25, 20210.42000.42000.41000.41000.410010,961,300
May 24, 20210.41000.42000.41000.42000.42004,959,900
May 21, 20210.41500.41500.40000.41000.41002,792,000
May 20, 20210.41500.42000.41000.41500.41503,797,200
May 19, 20210.42000.42000.41500.41500.41504,111,300
May 18, 20210.41000.42000.41000.42000.4200760,900
May 17, 20210.41500.42000.41000.41500.41504,315,300
May 12, 20210.41500.41500.41000.41500.4150670,200
May 11, 20210.41000.41500.41000.41500.41501,923,800
May 10, 20210.41500.42000.41000.42000.42001,372,900
May 07, 20210.42000.42000.41500.41500.4150840,900
May 06, 20210.42000.42500.40500.42000.42003,495,800
May 05, 20210.42000.42500.42000.42500.4250850,600
May 04, 20210.41500.42500.41500.42000.42003,400,200
May 03, 20210.42500.42500.41000.41500.41503,996,100
Apr 30, 20210.42500.43500.42500.42500.42501,560,600
Apr 28, 20210.42500.43000.42500.42500.42501,321,900
Apr 27, 20210.44000.44000.42500.42500.42502,645,900
Apr 26, 20210.43500.44000.43000.44000.44001,740,600
Apr 23, 20210.44000.44000.43500.44000.4400624,900
Apr 22, 20210.44000.45000.43500.44500.44501,324,400
Apr 21, 20210.44000.44500.43500.43500.43501,722,000
Apr 20, 20210.43000.44000.43000.44000.44001,862,000
Apr 19, 20210.43500.43500.42500.43000.43002,185,400
Apr 16, 20210.44000.44000.43000.43500.43501,634,700
Apr 15, 20210.44500.45000.43500.44000.44002,959,800
Apr 14, 20210.43500.44500.43500.44500.44502,020,300
Apr 13, 20210.44000.44500.43500.43500.43502,740,700
Apr 12, 20210.45000.45000.44000.44500.44503,166,100
Apr 09, 20210.45000.45000.44500.45000.45002,030,300
Apr 08, 20210.45500.45500.44500.44500.44503,018,400
Apr 07, 20210.46000.46000.45000.45000.45004,072,600
Apr 06, 20210.46500.47000.45500.45500.45506,653,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Tell us about you

Find us at the office

Kajioka- Constanza street no. 39, 50889 Kuala Lumpur, Malaysia

Give us a ring

Deunte Staunton
+59 850 269 756
Mon - Fri, 10:00-14:00

Reach out