DateOpenHighLowClose*Adj Close**Volume
Aug 30, 202199.0999.3197.9798.3998.398,124,800
Aug 27, 202198.1499.4698.0598.6498.6410,275,400
Aug 26, 202198.1198.7397.2097.2297.228,124,800
Aug 25, 202197.2298.7296.7298.5198.519,342,300
Aug 24, 202197.5098.6197.3997.8497.848,924,900
Aug 23, 202196.0997.0096.0696.7396.7310,277,800
Aug 20, 202193.5294.8893.2194.3094.309,705,300
Aug 19, 202194.8195.3192.8694.2994.2917,423,400
Aug 18, 202198.6999.4296.5596.7096.7012,893,600
Aug 18, 20211.34 Dividend
Aug 17, 2021100.20101.6899.63100.7399.3910,937,500
Aug 16, 2021100.83101.2099.91100.9299.589,476,600
Aug 13, 2021102.23102.54101.64101.96100.606,570,500
Aug 12, 2021102.86103.25101.78102.64101.277,377,600
Aug 11, 2021102.04102.97101.60102.85101.487,079,800
Aug 10, 2021100.74102.32100.58102.08100.729,762,600
Aug 09, 2021100.91101.3899.93100.2598.929,243,100
Aug 06, 2021102.02102.58101.60101.95100.596,474,200
Aug 05, 2021100.94102.43100.67101.2399.887,986,100
Aug 04, 2021100.44101.90100.10100.3098.9710,389,800
Aug 03, 2021101.59102.91100.67102.60101.248,437,300
Aug 02, 2021102.08103.98101.56101.63100.288,911,800
Jul 30, 2021103.06104.05100.77101.81100.4612,292,000
Jul 29, 2021102.38102.88101.94102.57101.218,681,300
Jul 28, 2021100.90101.81100.28101.1899.838,546,100
Jul 27, 2021100.05100.7298.94100.6199.278,332,100
Jul 26, 202199.46101.2699.44100.9599.6110,227,500
Jul 23, 202198.8099.1297.9498.8697.547,570,800
Jul 22, 202199.4099.4197.8998.8297.517,694,300
Jul 21, 202197.98100.4797.7099.8298.4911,478,100
Jul 20, 202195.8998.0495.0596.5395.2512,114,600
Jul 19, 202195.8296.9594.5295.9694.6817,385,500
Jul 16, 2021101.63101.6998.3398.6297.3112,199,100
Jul 15, 2021101.05102.25100.85101.3099.959,665,700
Jul 14, 2021104.48105.32101.72101.97100.619,216,600
Jul 13, 2021104.00104.58103.22103.93102.556,738,000
Jul 12, 2021103.56105.02103.24104.28102.899,898,600
Jul 09, 2021103.46104.23102.36104.07102.698,567,900
Jul 08, 2021101.50103.09101.22102.60101.248,695,500
Jul 07, 2021103.96104.90102.12102.93101.568,245,000
Jul 06, 2021105.97105.97103.39103.99102.6110,162,800
Jul 02, 2021105.70106.40105.04106.07104.667,107,700
Jul 01, 2021106.95107.10105.74106.21104.8010,873,200
Jun 30, 2021103.84104.88103.72104.74103.357,927,500
Jun 29, 2021104.59104.97103.61103.76102.387,225,500
Jun 28, 2021106.95107.00103.66103.99102.6111,348,400
Jun 25, 2021107.59108.06106.78107.30105.878,102,300
Jun 24, 2021107.14107.78106.36107.14105.718,724,600
Jun 23, 2021107.36108.13106.23106.27104.867,792,800
Jun 22, 2021105.33106.96104.31106.40104.9810,230,100
Jun 21, 2021104.10106.44103.93106.05104.6413,591,500
Jun 18, 2021105.25106.27102.91103.03101.6622,284,500
Jun 17, 2021109.24109.9896.31107.07105.6514,337,800
Jun 16, 2021110.03110.51108.90109.67108.219,283,300
Jun 15, 2021108.41110.48108.39110.30108.8310,540,200
Jun 14, 2021108.18108.96106.83107.97106.539,051,900
Jun 11, 2021108.84108.97107.86107.91106.477,731,700
Jun 10, 2021109.06110.25107.25108.41106.9713,526,200
Jun 09, 2021109.06109.53107.65107.78106.3510,146,900
Jun 08, 2021107.65108.98106.30108.73107.2810,559,500
Jun 07, 2021108.37108.70107.57107.75106.326,748,600
Jun 04, 2021108.24108.67107.21108.45107.016,699,300
Jun 03, 2021107.56108.09106.56107.59106.168,809,300
Jun 02, 2021107.21108.56106.21108.08106.649,141,800
Jun 01, 2021105.30107.43105.30106.65105.2310,260,600
May 28, 2021103.62104.12102.95103.79102.417,278,200
May 27, 2021104.12104.91102.57103.01101.6411,703,400
May 26, 2021104.52104.91103.66104.12102.739,232,400
May 25, 2021105.43105.62103.61103.87102.497,884,000
May 24, 2021104.95105.84104.00105.60104.206,785,600
May 21, 2021104.10105.20103.68104.12102.7310,352,800
May 20, 2021103.07104.07101.97103.56102.189,706,300
May 19, 2021103.82104.29101.97103.20101.8314,762,700
May 18, 2021108.94109.06105.97106.18104.7712,759,900
May 18, 20211.34 Dividend
May 17, 2021109.09110.88108.97110.81108.0112,692,900
May 14, 2021107.80109.82107.80109.47106.719,124,100
May 13, 2021106.07107.87105.44106.68103.999,706,300
May 12, 2021107.00110.15106.72107.37104.6611,661,900
May 11, 2021109.06109.58106.21106.70104.0112,754,800
May 10, 2021111.44113.11109.52109.57106.8113,586,500
May 07, 2021108.09110.67107.70110.02107.2410,273,000
May 06, 2021108.95109.13107.42109.02106.279,654,900
May 05, 2021107.09109.54106.82108.96106.2112,872,400
May 04, 2021105.96106.51104.85106.11103.438,704,300
May 03, 2021103.98105.72103.22105.53102.877,938,100
Apr 30, 2021104.98105.39102.97103.07100.4713,730,000
Apr 29, 2021106.42107.65105.75106.90104.209,740,300
Apr 28, 2021103.54105.86103.37105.22102.568,718,400
Apr 27, 2021101.81103.10101.51102.70100.116,898,900
Apr 26, 2021101.27102.67101.26101.5298.965,639,700
Apr 23, 2021101.10102.17100.72101.5598.996,756,000
Apr 22, 2021102.87102.87100.87100.9598.409,899,400
Apr 21, 2021100.33102.99100.14102.73100.148,264,400
Apr 20, 2021102.83102.99100.51101.3398.779,783,800
Apr 19, 2021103.27103.83102.21103.26100.657,068,700
Apr 16, 2021103.80104.36102.43102.96100.367,459,700
Apr 15, 2021104.01104.27102.93103.42100.817,860,500
Apr 14, 2021102.65105.33102.60104.27101.6410,194,800
Apr 13, 2021101.56102.60101.29102.2499.666,829,900
*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