Kuala Lumpur - Delayed Quote
MYR
Pentamaster Corporation Berhad (7160.KL)
4.8800
-0.2700
(-5.24%)
At close: November 6 at 4:55:00 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
4.8000 | 5.0100 | 4.6200 | 4.8800 | 4.8800 | 15,254,600 |
|
Nov 5, 2026
|
5.5800 | 5.6100 | 5.0900 | 5.1500 | 5.1500 | 5,991,000 |
|
Nov 4, 2026
|
5.3800 | 5.6200 | 5.2300 | 5.5800 | 5.5800 | 4,667,600 |
|
Nov 3, 2026
|
5.4800 | 5.4800 | 5.2000 | 5.2700 | 5.2700 | 4,266,500 |
|
Nov 2, 2026
|
5.5900 | 5.6500 | 5.4400 | 5.4700 | 5.4700 | 1,314,200 |
|
Oct 30, 2026
|
5.8000 | 5.8200 | 5.4900 | 5.6700 | 5.6700 | 4,193,500 |
|
Oct 29, 2026
|
5.8200 | 5.9100 | 5.7200 | 5.8900 | 5.8900 | 2,813,400 |
|
Oct 28, 2026
|
5.7600 | 5.9100 | 5.7600 | 5.8100 | 5.8100 | 2,524,400 |
|
Oct 27, 2026
|
5.6600 | 5.9800 | 5.6600 | 5.7400 | 5.7400 | 5,006,800 |
|
Oct 26, 2026
|
5.5000 | 5.6500 | 5.4200 | 5.6200 | 5.6200 | 2,477,100 |
|
Oct 23, 2026
|
5.3900 | 5.5800 | 5.3500 | 5.5000 | 5.5000 | 2,340,900 |
|
Oct 22, 2026
|
5.5000 | 5.6200 | 5.4000 | 5.4800 | 5.4800 | 6,306,800 |
|
Oct 21, 2026
|
5.3700 | 5.5000 | 5.3600 | 5.4500 | 5.4500 | 2,548,100 |
|
Oct 20, 2026
|
5.4900 | 5.5000 | 5.2000 | 5.2500 | 5.2500 | 2,226,600 |
|
Oct 19, 2026
|
5.5800 | 5.5800 | 5.4400 | 5.5000 | 5.5000 | 3,066,200 |
|
Oct 16, 2026
|
5.4300 | 5.6400 | 5.4300 | 5.6000 | 5.6000 | 5,761,600 |
|
Oct 15, 2026
|
5.4500 | 5.4900 | 5.3500 | 5.4000 | 5.4000 | 4,063,500 |
|
Oct 14, 2026
|
5.5100 | 5.6300 | 5.4200 | 5.5700 | 5.5700 | 4,554,700 |
|
Oct 13, 2026
|
5.7500 | 5.7600 | 5.3900 | 5.5100 | 5.5100 | 6,335,900 |
|
Oct 12, 2026
|
5.9000 | 5.9600 | 5.8000 | 5.8200 | 5.8200 | 2,702,000 |
|
Oct 9, 2026
|
5.7800 | 6.0300 | 5.7800 | 5.9000 | 5.9000 | 4,521,200 |
|
Oct 8, 2026
|
5.9600 | 6.0200 | 5.7800 | 5.8600 | 5.8600 | 3,986,300 |
|
Oct 7, 2026
|
6.0800 | 6.1200 | 5.8300 | 5.9600 | 5.9600 | 2,939,900 |
|
Oct 6, 2026
|
5.5000 | 6.1600 | 5.4000 | 6.0800 | 6.0800 | 18,225,200 |
|
Oct 5, 2026
|
5.2000 | 5.5500 | 5.1400 | 5.4400 | 5.4400 | 5,110,000 |
|
Oct 2, 2026
|
5.0800 | 5.1900 | 5.0700 | 5.1700 | 5.1700 | 990,600 |
|
Oct 1, 2026
|
5.0900 | 5.1800 | 5.0300 | 5.0600 | 5.0600 | 999,100 |
|
Sep 30, 2026
|
5.1600 | 5.1700 | 5.0700 | 5.0800 | 5.0800 | 1,864,400 |
|
Sep 29, 2026
|
5.1500 | 5.2300 | 5.1200 | 5.1800 | 5.1800 | 1,422,700 |
|
Sep 28, 2026
|
5.3100 | 5.3100 | 5.1700 | 5.2000 | 5.2000 | 2,130,400 |
|
Sep 25, 2026
|
5.1800 | 5.3800 | 5.1800 | 5.3100 | 5.3100 | 773,800 |
|
Sep 24, 2026
|
5.3500 | 5.3800 | 5.1800 | 5.1800 | 5.1800 | 2,443,100 |
|
Sep 23, 2026
|
5.4900 | 5.4900 | 5.3400 | 5.4100 | 5.4100 | 1,765,400 |
|
Sep 22, 2026
|
5.4600 | 5.5800 | 5.4200 | 5.4500 | 5.4500 | 3,626,700 |
|
Sep 21, 2026
|
5.5200 | 5.5400 | 5.3000 | 5.4000 | 5.4000 | 2,069,300 |
|
Sep 18, 2026
|
5.2500 | 5.5700 | 5.2500 | 5.5400 | 5.5400 | 4,420,400 |
|
Sep 17, 2026
|
5.1800 | 5.2700 | 5.1300 | 5.2200 | 5.2200 | 1,522,600 |
|
Sep 15, 2026
|
5.1400 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 5,223,300 |
|
Sep 14, 2026
|
5.2800 | 5.2800 | 5.0700 | 5.1000 | 5.1000 | 3,769,200 |
|
Sep 11, 2026
|
5.4000 | 5.4000 | 5.1600 | 5.2800 | 5.2800 | 2,484,100 |
|
Sep 10, 2026
|
5.2300 | 5.4400 | 5.1500 | 5.4000 | 5.4000 | 2,480,200 |
|
Sep 9, 2026
|
5.0900 | 5.2200 | 5.0800 | 5.2200 | 5.2200 | 3,246,600 |
|
Sep 8, 2026
|
5.0300 | 5.1000 | 5.0100 | 5.0400 | 5.0400 | 2,570,500 |
|
Sep 7, 2026
|
5.0600 | 5.1700 | 5.0000 | 5.0500 | 5.0500 | 2,233,400 |
|
Sep 4, 2026
|
5.1000 | 5.1600 | 5.0200 | 5.0600 | 5.0600 | 1,910,800 |
|
Sep 3, 2026
|
5.2000 | 5.2500 | 5.0700 | 5.0900 | 5.0900 | 2,160,000 |
|
Sep 2, 2026
|
5.2600 | 5.2600 | 5.1400 | 5.1900 | 5.1900 | 1,475,000 |
|
Sep 1, 2026
|
5.3000 | 5.3000 | 5.1500 | 5.2800 | 5.2800 | 2,496,900 |
|
Aug 28, 2026
|
5.4400 | 5.4400 | 5.2100 | 5.2400 | 5.2400 | 1,435,100 |
|
Aug 27, 2026
|
5.3600 | 5.5000 | 5.3100 | 5.4100 | 5.4100 | 1,284,600 |
|
Aug 26, 2026
|
5.1700 | 5.3800 | 5.1700 | 5.3500 | 5.3500 | 1,025,000 |
|
Aug 24, 2026
|
5.3900 | 5.3900 | 5.1300 | 5.1700 | 5.1700 | 2,372,400 |
|
Aug 21, 2026
|
5.3500 | 5.3800 | 5.2400 | 5.3500 | 5.3500 | 2,220,300 |
|
Aug 20, 2026
|
5.3200 | 5.3800 | 5.2400 | 5.3500 | 5.3500 | 3,376,100 |
|
Aug 19, 2026
|
5.4000 | 5.4300 | 5.2800 | 5.3000 | 5.3000 | 2,772,500 |
|
Aug 18, 2026
|
5.4400 | 5.5000 | 5.3900 | 5.4500 | 5.4500 | 3,194,500 |
|
Aug 17, 2026
|
5.5200 | 5.5300 | 5.4000 | 5.4200 | 5.4200 | 3,290,600 |
|
Aug 14, 2026
|
5.4000 | 5.5200 | 5.4000 | 5.5100 | 5.5100 | 2,944,300 |
|
Aug 13, 2026
|
5.5500 | 5.5700 | 5.3800 | 5.3900 | 5.3900 | 2,289,100 |
|
Aug 12, 2026
|
5.5600 | 5.6200 | 5.5000 | 5.5500 | 5.5500 | 3,884,600 |
|
Aug 11, 2026
|
5.6500 | 5.8400 | 5.5600 | 5.6000 | 5.6000 | 7,115,300 |
|
Aug 10, 2026
|
5.4200 | 5.7000 | 5.4200 | 5.6600 | 5.6600 | 6,464,400 |
|
Aug 7, 2026
|
5.5500 | 5.6700 | 5.3400 | 5.4700 | 5.4700 | 24,259,800 |
|
Aug 6, 2026
|
5.6900 | 5.7400 | 5.6100 | 5.7100 | 5.7100 | 7,731,900 |
|
Aug 5, 2026
|
5.3400 | 5.7900 | 5.3300 | 5.7000 | 5.7000 | 24,680,300 |
|
Aug 4, 2026
|
5.3000 | 5.3400 | 5.2700 | 5.2900 | 5.2900 | 7,468,800 |
|
Aug 3, 2026
|
5.3200 | 5.4200 | 5.2000 | 5.2400 | 5.2400 | 4,511,500 |
|
Jul 31, 2026
|
5.1600 | 5.3900 | 5.1100 | 5.2900 | 5.2900 | 15,056,300 |
|
Jul 30, 2026
|
4.9800 | 5.1400 | 4.9500 | 5.0000 | 5.0000 | 5,803,200 |
|
Jul 29, 2026
|
5.0000 | 5.0500 | 4.9500 | 4.9900 | 4.9900 | 5,295,200 |
|
Jul 28, 2026
|
5.0400 | 5.0800 | 4.8900 | 4.9600 | 4.9600 | 4,272,600 |
|
Jul 27, 2026
|
5.0600 | 5.1700 | 4.9800 | 5.1400 | 5.1400 | 6,264,000 |
|
Jul 24, 2026
|
5.0000 | 5.0500 | 4.9200 | 5.0400 | 5.0400 | 1,588,900 |
|
Jul 23, 2026
|
5.0400 | 5.1000 | 4.9800 | 5.0400 | 5.0400 | 1,431,200 |
|
Jul 22, 2026
|
5.1900 | 5.1900 | 4.9800 | 5.0000 | 5.0000 | 2,647,600 |
|
Jul 21, 2026
|
4.8500 | 5.2200 | 4.8500 | 5.1900 | 5.1900 | 5,784,600 |
|
Jul 20, 2026
|
4.8900 | 4.9400 | 4.8400 | 4.9100 | 4.9100 | 1,614,100 |
|
Jul 17, 2026
|
4.9600 | 4.9800 | 4.8600 | 4.9100 | 4.9100 | 4,437,900 |
|
Jul 16, 2026
|
4.9000 | 5.0400 | 4.8300 | 5.0000 | 5.0000 | 3,674,400 |
|
Jul 15, 2026
|
4.6800 | 4.9400 | 4.6800 | 4.9400 | 4.9400 | 2,695,300 |
|
Jul 14, 2026
|
4.6000 | 4.6600 | 4.4700 | 4.6500 | 4.6500 | 1,843,000 |
|
Jul 13, 2026
|
4.6500 | 4.7000 | 4.5500 | 4.6000 | 4.6000 | 1,566,200 |
|
Jul 10, 2026
|
4.6400 | 4.7900 | 4.5800 | 4.7100 | 4.7100 | 3,084,600 |
|
Jul 9, 2026
|
4.5500 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 3,771,000 |
|
Jul 8, 2026
|
4.6800 | 4.7200 | 4.5400 | 4.5400 | 4.5400 | 3,210,900 |
|
Jul 7, 2026
|
4.6800 | 4.7600 | 4.5900 | 4.7300 | 4.7300 | 1,992,800 |
|
Jul 6, 2026
|
4.8000 | 4.8100 | 4.6500 | 4.6800 | 4.6800 | 1,568,600 |
|
Jul 3, 2026
|
4.8000 | 4.8100 | 4.7000 | 4.7900 | 4.7900 | 1,133,300 |
|
Jul 2, 2026
|
4.9400 | 4.9400 | 4.7600 | 4.8200 | 4.8200 | 2,665,500 |
|
Jul 1, 2026
|
4.8000 | 5.0500 | 4.8000 | 4.9400 | 4.9400 | 6,012,600 |
|
Jun 30, 2026
|
4.7800 | 4.8100 | 4.7100 | 4.7800 | 4.7800 | 4,003,300 |
|
Jun 29, 2026
|
4.7500 | 4.8300 | 4.7200 | 4.7800 | 4.7800 | 1,966,400 |
|
Jun 26, 2026
|
4.9800 | 4.9800 | 4.7000 | 4.7800 | 4.7800 | 3,426,200 |
|
Jun 25, 2026
|
5.0000 | 5.1400 | 4.9600 | 4.9600 | 4.9600 | 11,115,400 |
|
Jun 24, 2026
|
4.7800 | 5.1200 | 4.7600 | 4.9900 | 4.9900 | 7,771,600 |
|
Jun 23, 2026
|
4.8800 | 4.9000 | 4.7500 | 4.7800 | 4.7800 | 4,998,500 |
|
Jun 22, 2026
|
4.9000 | 4.9700 | 4.8200 | 4.8900 | 4.8900 | 4,638,300 |
|
Jun 19, 2026
|
4.9000 | 4.9800 | 4.7900 | 4.9000 | 4.9000 | 1,708,000 |
|
Jun 18, 2026
|
4.8200 | 4.9200 | 4.7700 | 4.9200 | 4.9200 | 3,127,700 |
|
Jun 16, 2026
|
4.8300 | 4.9000 | 4.7100 | 4.8800 | 4.8800 | 4,945,900 |
|
Jun 15, 2026
|
4.3300 | 4.8300 | 4.3300 | 4.8300 | 4.8300 | 9,155,300 |
|
Jun 12, 2026
|
4.4300 | 4.5100 | 4.3100 | 4.3100 | 4.3100 | 3,942,800 |
|
Jun 11, 2026
|
4.0000 | 4.3900 | 3.9500 | 4.3700 | 4.3700 | 6,536,500 |
|
Jun 10, 2026
|
4.0600 | 4.1600 | 4.0300 | 4.0600 | 4.0600 | 2,954,100 |
|
Jun 9, 2026
|
4.0600 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 2,809,500 |
|
Jun 8, 2026
|
4.0000 | 4.0600 | 3.9200 | 4.0500 | 4.0500 | 4,623,600 |
|
Jun 5, 2026
|
4.2600 | 4.2600 | 4.1000 | 4.1700 | 4.1700 | 2,978,200 |
|
Jun 4, 2026
|
4.4300 | 4.5500 | 4.2500 | 4.2500 | 4.2500 | 2,129,500 |
|
Jun 3, 2026
|
4.5600 | 4.5900 | 4.4300 | 4.5100 | 4.5100 | 3,656,600 |
|
May 29, 2026
|
4.6100 | 4.6800 | 4.4800 | 4.5600 | 4.5600 | 4,774,300 |
|
May 28, 2026
|
4.6000 | 4.6800 | 4.5200 | 4.6100 | 4.6100 | 3,448,700 |
|
May 26, 2026
|
4.5900 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 3,946,300 |
|
May 25, 2026
|
4.4200 | 4.6800 | 4.3900 | 4.5900 | 4.5900 | 5,728,100 |
|
May 22, 2026
|
4.2600 | 4.4600 | 4.2200 | 4.3800 | 4.3800 | 14,741,000 |
|
May 21, 2026
|
4.0800 | 4.3500 | 4.0700 | 4.2600 | 4.2600 | 8,490,500 |
|
May 20, 2026
|
4.0900 | 4.1500 | 3.9800 | 4.0600 | 4.0600 | 5,126,000 |
|
May 19, 2026
|
4.1500 | 4.1900 | 4.0400 | 4.1000 | 4.1000 | 6,001,000 |
|
May 18, 2026
|
4.3000 | 4.3000 | 4.0900 | 4.1700 | 4.1700 | 7,312,700 |
|
May 15, 2026
|
4.3900 | 4.5100 | 4.3700 | 4.4000 | 4.4000 | 5,199,000 |
|
May 14, 2026
|
4.5000 | 4.5100 | 4.3500 | 4.3800 | 4.3800 | 4,666,600 |
|
May 13, 2026
|
4.4000 | 4.5300 | 4.3200 | 4.5000 | 4.5000 | 3,122,000 |
|
May 12, 2026
|
4.2500 | 4.5200 | 4.2100 | 4.4300 | 4.4300 | 12,030,200 |
|
May 11, 2026
|
4.3600 | 4.4000 | 4.2100 | 4.2500 | 4.2500 | 5,894,200 |
|
May 8, 2026
|
4.3600 | 4.5700 | 4.2200 | 4.3600 | 4.3600 | 6,932,300 |
|
May 7, 2026
|
4.1500 | 4.4200 | 4.1400 | 4.3800 | 4.3800 | 9,528,700 |
|
May 6, 2026
|
3.9900 | 4.1400 | 3.9700 | 4.1300 | 4.1300 | 3,265,000 |
|
May 5, 2026
|
3.9500 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 892,900 |
|
May 4, 2026
|
3.9600 | 4.1500 | 3.9300 | 3.9500 | 3.9500 | 12,639,000 |
|
Apr 30, 2026
|
3.8900 | 3.9900 | 3.8600 | 3.9700 | 3.9700 | 2,072,400 |
|
Apr 29, 2026
|
3.9100 | 4.0100 | 3.8500 | 3.9400 | 3.9400 | 2,388,800 |
|
Apr 28, 2026
|
3.9500 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 936,600 |
|
Apr 27, 2026
|
3.9700 | 4.0600 | 3.9300 | 3.9500 | 3.9500 | 5,072,100 |
|
Apr 24, 2026
|
3.8500 | 4.1000 | 3.8500 | 3.9800 | 3.9800 | 7,317,400 |
|
Apr 23, 2026
|
3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 1,194,700 |
|
Apr 22, 2026
|
3.8400 | 3.9100 | 3.8100 | 3.8300 | 3.8300 | 477,200 |
|
Apr 21, 2026
|
3.8400 | 3.9200 | 3.8000 | 3.8900 | 3.8900 | 1,802,700 |
|
Apr 20, 2026
|
3.7900 | 3.8500 | 3.7500 | 3.8500 | 3.8500 | 945,700 |
|
Apr 17, 2026
|
3.7900 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 1,448,000 |
|
Apr 16, 2026
|
3.6300 | 3.8200 | 3.6300 | 3.7700 | 3.7700 | 5,787,700 |
|
Apr 15, 2026
|
3.4600 | 3.6700 | 3.4600 | 3.5600 | 3.5600 | 2,220,800 |
|
Apr 14, 2026
|
3.2000 | 3.5200 | 3.1600 | 3.4700 | 3.4700 | 2,697,500 |
|
Apr 13, 2026
|
3.1000 | 3.1200 | 3.0200 | 3.1000 | 3.1000 | 481,200 |
|
Apr 10, 2026
|
3.0800 | 3.1800 | 3.0700 | 3.1400 | 3.1400 | 1,103,200 |
|
Apr 9, 2026
|
3.1400 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 397,800 |
|
Apr 8, 2026
|
3.0300 | 3.1400 | 3.0300 | 3.1400 | 3.1400 | 2,717,700 |
|
Apr 7, 2026
|
2.9700 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 230,400 |
|
Apr 6, 2026
|
2.9700 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 225,300 |
|
Apr 3, 2026
|
2.9500 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 322,600 |
|
Apr 2, 2026
|
3.0700 | 3.0900 | 2.9000 | 2.9300 | 2.9300 | 672,000 |
|
Apr 1, 2026
|
3.0100 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 1,497,300 |
|
Mar 31, 2026
|
2.9900 | 3.0800 | 2.9400 | 2.9600 | 2.9600 | 715,400 |
|
Mar 30, 2026
|
2.9700 | 3.0000 | 2.9300 | 2.9900 | 2.9900 | 683,500 |
|
Mar 27, 2026
|
3.0000 | 3.0100 | 2.9400 | 2.9700 | 2.9700 | 1,303,700 |
|
Mar 26, 2026
|
2.9500 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 390,300 |
|
Mar 25, 2026
|
3.0000 | 3.0400 | 2.9200 | 2.9400 | 2.9400 | 606,800 |
|
Mar 24, 2026
|
3.0400 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 381,600 |
|
Mar 19, 2026
|
3.0400 | 3.1300 | 3.0000 | 3.1300 | 3.1300 | 542,600 |
|
Mar 18, 2026
|
3.0100 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 722,900 |
|
Mar 17, 2026
|
2.8900 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 1,139,400 |
|
Mar 16, 2026
|
2.8400 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 348,300 |
|
Mar 13, 2026
|
2.8900 | 2.9900 | 2.8000 | 2.8400 | 2.8400 | 1,634,500 |
|
Mar 12, 2026
|
3.0800 | 3.0800 | 2.8200 | 2.9000 | 2.9000 | 6,279,500 |
|
Mar 11, 2026
|
3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 579,100 |
|
Mar 10, 2026
|
3.2000 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 1,089,400 |
|
Mar 9, 2026
|
3.2700 | 3.2700 | 3.1400 | 3.1800 | 3.1800 | 1,003,100 |
|
Mar 6, 2026
|
3.2800 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 1,737,400 |
|
Mar 5, 2026
|
3.3100 | 3.3400 | 3.2500 | 3.2900 | 3.2900 | 1,055,900 |
|
Mar 4, 2026
|
3.2800 | 3.3100 | 3.2300 | 3.3000 | 3.3000 | 857,000 |
|
Mar 3, 2026
|
3.3300 | 3.3600 | 3.2600 | 3.3000 | 3.3000 | 1,010,500 |
|
Mar 2, 2026
|
3.2500 | 3.3300 | 3.1800 | 3.2900 | 3.2900 | 992,300 |
|
Feb 27, 2026
|
3.2300 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 1,830,800 |
|
Feb 26, 2026
|
3.2800 | 3.3700 | 3.1900 | 3.2200 | 3.2200 | 1,768,200 |
|
Feb 25, 2026
|
3.2600 | 3.3400 | 3.2300 | 3.2300 | 3.2300 | 591,800 |
|
Feb 24, 2026
|
3.3000 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 474,100 |
|
Feb 23, 2026
|
3.3500 | 3.3500 | 3.2300 | 3.3200 | 3.3200 | 302,700 |
|
Feb 20, 2026
|
3.3700 | 3.3700 | 3.2700 | 3.2800 | 3.2800 | 443,500 |
|
Feb 19, 2026
|
3.1800 | 3.3700 | 3.1800 | 3.3700 | 3.3700 | 619,200 |
|
Feb 16, 2026
|
3.1000 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 118,400 |
|
Feb 13, 2026
|
3.1400 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 624,200 |
|
Feb 12, 2026
|
3.1300 | 3.1800 | 3.1200 | 3.1600 | 3.1600 | 535,200 |
|
Feb 11, 2026
|
3.1700 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 498,200 |
|
Feb 10, 2026
|
3.1700 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 522,800 |
|
Feb 9, 2026
|
3.1100 | 3.2300 | 3.1000 | 3.1600 | 3.1600 | 2,158,700 |
|
Feb 6, 2026
|
3.1600 | 3.1600 | 3.0300 | 3.0600 | 3.0600 | 2,079,900 |
|
Feb 5, 2026
|
3.1800 | 3.2600 | 3.1100 | 3.1700 | 3.1700 | 1,123,200 |
|
Feb 4, 2026
|
3.3200 | 3.3200 | 3.1700 | 3.1900 | 3.1900 | 1,155,100 |
|
Feb 3, 2026
|
3.2500 | 3.3800 | 3.2200 | 3.3200 | 3.3200 | 1,007,700 |
|
Jan 30, 2026
|
3.3000 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 608,300 |
|
Jan 29, 2026
|
3.4100 | 3.4500 | 3.2300 | 3.3000 | 3.3000 | 2,824,000 |
|
Jan 28, 2026
|
3.6800 | 3.7000 | 3.4000 | 3.4100 | 3.4100 | 5,144,800 |
|
Jan 27, 2026
|
3.6800 | 3.7100 | 3.6600 | 3.6800 | 3.6800 | 1,015,700 |
|
Jan 26, 2026
|
3.7900 | 3.7900 | 3.6800 | 3.6900 | 3.6900 | 6,029,600 |
|
Jan 23, 2026
|
3.8600 | 3.8600 | 3.7700 | 3.7900 | 3.7900 | 667,300 |
|
Jan 22, 2026
|
3.7800 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | 723,200 |
|
Jan 21, 2026
|
3.7000 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 741,700 |
|
Jan 20, 2026
|
3.7700 | 3.8100 | 3.7300 | 3.7600 | 3.7600 | 967,300 |
|
Jan 19, 2026
|
3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
|
Jan 16, 2026
|
3.8800 | 3.9500 | 3.8100 | 3.8800 | 3.8800 | 1,826,200 |
|
Jan 15, 2026
|
3.9000 | 3.9300 | 3.8100 | 3.8800 | 3.8800 | 2,274,000 |
|
Jan 14, 2026
|
3.7800 | 3.9700 | 3.7800 | 3.9000 | 3.9000 | 1,742,900 |
|
Jan 13, 2026
|
3.8500 | 3.8500 | 3.7400 | 3.7800 | 3.7800 | 3,996,400 |
|
Jan 12, 2026
|
3.8500 | 3.8900 | 3.7900 | 3.8300 | 3.8300 | 4,980,100 |
|
Jan 9, 2026
|
3.6600 | 3.8800 | 3.5800 | 3.8700 | 3.8700 | 4,496,600 |
|
Jan 8, 2026
|
3.6600 | 3.7500 | 3.6300 | 3.6500 | 3.6500 | 2,908,700 |
|
Jan 7, 2026
|
3.7000 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | 1,264,500 |
|
Jan 6, 2026
|
3.7300 | 3.7800 | 3.6600 | 3.7000 | 3.7000 | 1,636,000 |
|
Jan 5, 2026
|
3.7500 | 3.7900 | 3.6800 | 3.7200 | 3.7200 | 2,070,000 |
|
Jan 2, 2026
|
3.8500 | 3.8500 | 3.7200 | 3.7400 | 3.7400 | 835,600 |
|
Dec 31, 2025
|
3.9600 | 3.9600 | 3.8700 | 3.8800 | 3.8800 | 146,100 |
|
Dec 30, 2025
|
3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.9700 | 311,200 |
|
Dec 29, 2025
|
3.9300 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | 412,100 |
|
Dec 26, 2025
|
3.9300 | 4.0100 | 3.9200 | 3.9700 | 3.9700 | 987,700 |
|
Dec 24, 2025
|
4.0000 | 4.0000 | 3.8800 | 3.9800 | 3.9800 | 481,000 |
|
Dec 23, 2025
|
3.9700 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 2,212,100 |
|
Dec 22, 2025
|
3.9000 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 400,500 |
|
Dec 19, 2025
|
3.8500 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | 797,900 |
|
Dec 18, 2025
|
3.8300 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 1,605,600 |
|
Dec 17, 2025
|
3.7100 | 3.8900 | 3.7100 | 3.8700 | 3.8700 | 304,600 |
|
Dec 16, 2025
|
3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 602,300 |
|
Dec 15, 2025
|
3.8000 | 3.8600 | 3.7900 | 3.8500 | 3.8500 | 904,500 |
|
Dec 12, 2025
|
3.8100 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 2,034,500 |
|
Dec 11, 2025
|
3.8200 | 3.8600 | 3.7900 | 3.8100 | 3.8100 | 2,560,400 |
|
Dec 10, 2025
|
3.7500 | 3.8100 | 3.7300 | 3.8000 | 3.8000 | 994,800 |
|
Dec 9, 2025
|
3.8000 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 1,634,500 |
|
Dec 8, 2025
|
3.8000 | 3.8100 | 3.6700 | 3.8000 | 3.8000 | 1,445,700 |
|
Dec 5, 2025
|
3.7600 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 1,351,900 |
|
Dec 4, 2025
|
3.7800 | 3.7900 | 3.7500 | 3.7600 | 3.7600 | 1,069,100 |
|
Dec 3, 2025
|
3.7700 | 3.8400 | 3.7600 | 3.7800 | 3.7800 | 707,600 |
|
Dec 2, 2025
|
3.7600 | 3.8100 | 3.7500 | 3.7700 | 3.7700 | 476,100 |
|
Dec 1, 2025
|
3.8000 | 3.8900 | 3.7500 | 3.7600 | 3.7600 | 356,700 |
|
Nov 28, 2025
|
3.9000 | 3.9000 | 3.7700 | 3.8000 | 3.8000 | 388,000 |
|
Nov 27, 2025
|
3.9000 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 203,200 |
|
Nov 26, 2025
|
3.9100 | 3.9100 | 3.8400 | 3.9000 | 3.9000 | 2,301,900 |
|
Nov 25, 2025
|
3.8900 | 3.9600 | 3.8900 | 3.9100 | 3.9100 | 869,700 |
|
Nov 24, 2025
|
3.8700 | 3.8900 | 3.8400 | 3.8700 | 3.8700 | 238,700 |
|
Nov 21, 2025
|
3.8700 | 3.9300 | 3.7800 | 3.8500 | 3.8500 | 794,200 |
|
Nov 20, 2025
|
3.8300 | 3.9400 | 3.7600 | 3.9100 | 3.9100 | 1,340,700 |
|
Nov 19, 2025
|
3.7500 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 1,037,400 |
|
Nov 18, 2025
|
3.7900 | 3.8000 | 3.7400 | 3.7500 | 3.7500 | 704,700 |
|
Nov 17, 2025
|
3.8800 | 3.9300 | 3.8000 | 3.8200 | 3.8200 | 900,500 |
|
Nov 14, 2025
|
3.8600 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 726,300 |
|
Nov 13, 2025
|
3.8800 | 3.9500 | 3.8200 | 3.9100 | 3.9100 | 679,400 |
|
Nov 12, 2025
|
3.9800 | 3.9800 | 3.8600 | 3.8800 | 3.8800 | 2,198,200 |
|
Nov 11, 2025
|
3.9900 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 829,500 |
|
Nov 10, 2025
|
3.9500 | 4.0500 | 3.9300 | 3.9500 | 3.9500 | 1,704,400 |
|
Nov 7, 2025
|
4.0400 | 4.0400 | 3.9300 | 3.9500 | 3.9500 | 2,138,200 |
|
Nov 6, 2025
|
4.0800 | 4.0800 | 3.9800 | 4.0300 | 4.0300 | 564,900 |
