Yahoo
    Kuala Lumpur - Delayed Quote MYR

    Genetec Technology Berhad (0104.KL)

    0.2650 -0.0050 (-1.85%)
    At close: 4:50:03 PM GMT+8
    Currency in MYR
    Download
    Date Open High Low Close Adj Close Volume
    Nov 2, 2026
    		 0.2650 0.2700 0.2650 0.2650 0.2650 866,900
    Oct 30, 2026
    		 0.2750 0.2750 0.2650 0.2700 0.2700 1,167,300
    Oct 29, 2026
    		 0.2800 0.2850 0.2700 0.2700 0.2700 1,756,000
    Oct 28, 2026
    		 0.2800 0.2900 0.2800 0.2800 0.2800 1,943,300
    Oct 27, 2026
    		 0.2700 0.2850 0.2700 0.2800 0.2800 2,540,000
    Oct 26, 2026
    		 0.2650 0.2750 0.2600 0.2700 0.2700 2,121,000
    Oct 23, 2026
    		 0.2600 0.2700 0.2600 0.2650 0.2650 3,607,600
    Oct 22, 2026
    		 0.2800 0.2800 0.2650 0.2650 0.2650 2,555,100
    Oct 21, 2026
    		 0.2650 0.2800 0.2650 0.2800 0.2800 6,782,500
    Oct 20, 2026
    		 0.2850 0.2900 0.2650 0.2650 0.2650 15,659,600
    Oct 19, 2026
    		 0.3050 0.3050 0.2850 0.2900 0.2900 5,713,900
    Oct 16, 2026
    		 0.3000 0.3100 0.3000 0.3050 0.3050 2,035,500
    Oct 15, 2026
    		 0.3050 0.3050 0.2900 0.2950 0.2950 7,302,500
    Oct 14, 2026
    		 0.3050 0.3100 0.3000 0.3050 0.3050 2,731,400
    Oct 13, 2026
    		 0.3100 0.3100 0.3000 0.3050 0.3050 8,650,500
    Oct 12, 2026
    		 0.3350 0.3350 0.3100 0.3150 0.3150 7,516,300
    Oct 9, 2026
    		 0.3300 0.3500 0.3250 0.3350 0.3350 14,120,200
    Oct 8, 2026
    		 0.3400 0.3450 0.3300 0.3350 0.3350 6,113,400
    Oct 7, 2026
    		 0.3300 0.3500 0.3250 0.3400 0.3400 11,744,200
    Oct 6, 2026
    		 0.3400 0.3450 0.3250 0.3300 0.3300 6,710,800
    Oct 5, 2026
    		 0.3350 0.3400 0.3300 0.3350 0.3350 6,087,900
    Oct 2, 2026
    		 0.3300 0.3350 0.3200 0.3300 0.3300 10,883,600
    Oct 1, 2026
    		 0.3150 0.3300 0.3100 0.3250 0.3250 6,723,700
    Sep 30, 2026
    		 0.3100 0.3150 0.3050 0.3150 0.3150 2,289,400
    Sep 29, 2026
    		 0.3050 0.3150 0.3050 0.3100 0.3100 2,751,900
    Sep 28, 2026
    		 0.3200 0.3200 0.3050 0.3050 0.3050 2,886,700
    Sep 25, 2026
    		 0.3100 0.3250 0.3100 0.3200 0.3200 4,123,800
    Sep 24, 2026
    		 0.3250 0.3250 0.3100 0.3100 0.3100 4,363,400
    Sep 23, 2026
    		 0.3250 0.3300 0.3200 0.3250 0.3250 6,464,000
    Sep 22, 2026
    		 0.3150 0.3300 0.3150 0.3250 0.3250 7,274,100
    Sep 21, 2026
    		 0.3050 0.3150 0.3000 0.3100 0.3100 4,766,800
    Sep 18, 2026
    		 0.3050 0.3150 0.3050 0.3050 0.3050 4,374,900
    Sep 17, 2026
    		 0.3050 0.3100 0.3000 0.3050 0.3050 3,531,700
    Sep 15, 2026
    		 0.3050 0.3150 0.3000 0.3050 0.3050 4,346,800
    Sep 14, 2026
    		 0.3150 0.3150 0.3050 0.3050 0.3050 3,409,100
    Sep 11, 2026
    		 0.3100 0.3150 0.3050 0.3100 0.3100 5,754,500
    Sep 10, 2026
    		 0.3150 0.3200 0.3050 0.3100 0.3100 8,083,800
    Sep 9, 2026
    		 0.3200 0.3350 0.3150 0.3150 0.3150 5,612,700
    Sep 8, 2026
    		 0.3150 0.3250 0.3150 0.3200 0.3200 4,461,400
    Sep 7, 2026
    		 0.3200 0.3300 0.3100 0.3200 0.3200 7,727,500
    Sep 4, 2026
    		 0.3200 0.3400 0.3150 0.3250 0.3250 13,280,600
    Sep 3, 2026
    		 0.3200 0.3250 0.3100 0.3150 0.3150 5,508,400
    Sep 2, 2026
    		 0.3200 0.3250 0.3100 0.3150 0.3150 10,926,900
    Sep 1, 2026
    		 0.3450 0.3450 0.3200 0.3250 0.3250 11,773,100
    Aug 28, 2026
    		 0.3600 0.3650 0.3400 0.3450 0.3450 11,983,800
    Aug 27, 2026
    		 0.3650 0.3700 0.3550 0.3600 0.3600 9,278,700
    Aug 26, 2026
    		 0.3400 0.3650 0.3350 0.3600 0.3600 20,920,400
    Aug 24, 2026
    		 0.3450 0.3450 0.3350 0.3400 0.3400 8,378,000
    Aug 21, 2026
    		 0.3450 0.3450 0.3350 0.3450 0.3450 14,515,500
    Aug 20, 2026
    		 0.3800 0.3850 0.3450 0.3450 0.3450 26,743,700
    Aug 19, 2026
    		 0.3750 0.3800 0.3650 0.3750 0.3750 7,165,600
    Aug 18, 2026
    		 0.3900 0.4000 0.3650 0.3750 0.3750 21,734,500
    Aug 17, 2026
    		 0.4050 0.4100 0.3900 0.3900 0.3900 22,622,800
    Aug 14, 2026
    		 0.4150 0.4200 0.4050 0.4050 0.4050 14,408,200
    Aug 13, 2026
    		 0.4250 0.4300 0.4100 0.4150 0.4150 13,189,800
    Aug 12, 2026
    		 0.4000 0.4350 0.4000 0.4250 0.4250 44,525,500
    Aug 11, 2026
    		 0.4050 0.4100 0.3900 0.4000 0.4000 21,337,800
    Aug 10, 2026
    		 0.3900 0.4100 0.3850 0.4050 0.4050 36,071,300
    Aug 7, 2026
    		 0.3700 0.4150 0.3550 0.3900 0.3900 68,495,500
    Aug 6, 2026
    		 0.3850 0.3950 0.3650 0.3700 0.3700 40,208,600
    Aug 5, 2026
    		 0.3300 0.3900 0.3300 0.3800 0.3800 68,343,500
    Aug 4, 2026
    		 0.3200 0.3300 0.3200 0.3250 0.3250 6,582,500
    Aug 3, 2026
    		 0.3200 0.3250 0.3150 0.3150 0.3150 5,904,300
    Jul 31, 2026
    		 0.3150 0.3250 0.3150 0.3150 0.3150 6,405,900
    Jul 30, 2026
    		 0.3050 0.3150 0.3000 0.3100 0.3100 4,699,700
    Jul 29, 2026
    		 0.3050 0.3150 0.3000 0.3100 0.3100 6,904,100
    Jul 28, 2026
    		 0.3200 0.3200 0.3000 0.3000 0.3000 13,015,100
    Jul 27, 2026
    		 0.3200 0.3350 0.3150 0.3200 0.3200 8,659,000
    Jul 24, 2026
    		 0.3250 0.3300 0.3150 0.3150 0.3150 11,168,100
    Jul 23, 2026
    		 0.3350 0.3450 0.3250 0.3300 0.3300 10,298,800
    Jul 22, 2026
    		 0.3350 0.3500 0.3250 0.3350 0.3350 14,826,900
    Jul 21, 2026
    		 0.3350 0.3500 0.3350 0.3350 0.3350 20,033,500
    Jul 20, 2026
    		 0.3200 0.3350 0.3200 0.3300 0.3300 6,394,800
    Jul 17, 2026
    		 0.3350 0.3450 0.3200 0.3200 0.3200 16,682,300
    Jul 16, 2026
    		 0.3050 0.3450 0.3000 0.3350 0.3350 41,509,000
    Jul 15, 2026
    		 0.3000 0.3100 0.3000 0.3100 0.3100 4,562,400
    Jul 14, 2026
    		 0.2950 0.3050 0.2850 0.3000 0.3000 11,169,500
    Jul 13, 2026
    		 0.3000 0.3000 0.2950 0.2950 0.2950 2,886,100
    Jul 10, 2026
    		 0.3050 0.3100 0.3000 0.3000 0.3000 7,168,400
    Jul 9, 2026
    		 0.3050 0.3100 0.3000 0.3050 0.3050 4,957,200
    Jul 8, 2026
    		 0.3050 0.3100 0.3000 0.3000 0.3000 6,205,200
    Jul 7, 2026
    		 0.3200 0.3200 0.3000 0.3100 0.3100 10,102,600
    Jul 6, 2026
    		 0.3250 0.3300 0.3150 0.3150 0.3150 5,155,500
    Jul 3, 2026
    		 0.3100 0.3250 0.3100 0.3250 0.3250 8,289,800
    Jul 2, 2026
    		 0.3150 0.3200 0.3050 0.3100 0.3100 4,046,900
    Jul 1, 2026
    		 0.3100 0.3250 0.3100 0.3150 0.3150 8,877,400
    Jun 30, 2026
    		 0.3100 0.3150 0.3000 0.3100 0.3100 5,683,500
    Jun 29, 2026
    		 0.3000 0.3150 0.3000 0.3050 0.3050 4,061,800
    Jun 26, 2026
    		 0.3200 0.3200 0.3000 0.3050 0.3050 11,247,200
    Jun 25, 2026
    		 0.3050 0.3200 0.3000 0.3200 0.3200 10,930,100
    Jun 24, 2026
    		 0.3000 0.3050 0.2950 0.3050 0.3050 5,348,600
    Jun 23, 2026
    		 0.3200 0.3250 0.2950 0.3000 0.3000 15,193,000
    Jun 22, 2026
    		 0.3100 0.3350 0.3100 0.3200 0.3200 23,273,500
    Jun 19, 2026
    		 0.2950 0.3100 0.2950 0.3100 0.3100 6,781,100
    Jun 18, 2026
    		 0.3100 0.3100 0.2950 0.2950 0.2950 8,795,800
    Jun 16, 2026
    		 0.3200 0.3250 0.3050 0.3100 0.3100 10,709,300
    Jun 15, 2026
    		 0.3000 0.3200 0.3000 0.3150 0.3150 13,329,800
    Jun 12, 2026
    		 0.3050 0.3100 0.2900 0.2950 0.2950 8,364,000
    Jun 11, 2026
    		 0.3000 0.3050 0.2850 0.3000 0.3000 14,880,700
    Jun 10, 2026
    		 0.3100 0.3100 0.3000 0.3050 0.3050 6,298,100
    Jun 9, 2026
    		 0.3050 0.3150 0.3000 0.3150 0.3150 7,268,900
    Jun 8, 2026
    		 0.3050 0.3100 0.3000 0.3000 0.3000 10,063,500
    Jun 5, 2026
    		 0.3200 0.3250 0.3050 0.3150 0.3150 12,806,900
    Jun 4, 2026
    		 0.3250 0.3350 0.3200 0.3200 0.3200 8,646,300
    Jun 3, 2026
    		 0.3350 0.3500 0.3300 0.3300 0.3300 24,041,100
    May 29, 2026
    		 0.3150 0.3450 0.3150 0.3300 0.3300 40,243,200
    May 28, 2026
    		 0.3100 0.3250 0.3000 0.3150 0.3150 12,126,600
    May 26, 2026
    		 0.2950 0.3250 0.2800 0.3100 0.3100 33,006,500
    May 25, 2026
    		 0.3100 0.3100 0.2950 0.3000 0.3000 14,005,200
    May 22, 2026
    		 0.3200 0.3250 0.3000 0.3050 0.3050 21,650,900
    May 21, 2026
    		 0.3050 0.3300 0.3000 0.3200 0.3200 29,348,600
    May 20, 2026
    		 0.3300 0.3350 0.2900 0.3000 0.3000 33,956,100
    May 19, 2026
    		 0.3500 0.3600 0.3250 0.3250 0.3250 49,480,600
    May 18, 2026
    		 0.3250 0.3500 0.3100 0.3450 0.3450 42,756,600
    May 15, 2026
    		 0.3350 0.3650 0.3200 0.3250 0.3250 50,588,100
    May 14, 2026
    		 0.3650 0.3650 0.3300 0.3300 0.3300 34,242,100
    May 13, 2026
    		 0.3700 0.3900 0.3500 0.3550 0.3550 61,027,900
    May 12, 2026
    		 0.2500 0.4150 0.2350 0.3600 0.3600 259,906,300
    May 11, 2026
    		 0.2200 0.2500 0.2100 0.2500 0.2500 28,730,900
    May 8, 2026
    		 0.2150 0.2200 0.2100 0.2200 0.2200 6,180,400
    May 7, 2026
    		 0.2300 0.2350 0.2150 0.2150 0.2150 9,230,400
    May 6, 2026
    		 0.2300 0.2350 0.2250 0.2250 0.2250 8,194,700
    May 5, 2026
    		 0.2250 0.2300 0.2150 0.2250 0.2250 7,181,500
    May 4, 2026
    		 0.2250 0.2400 0.2250 0.2250 0.2250 5,684,500
    Apr 30, 2026
    		 0.2350 0.2400 0.2250 0.2250 0.2250 4,252,400
    Apr 29, 2026
    		 0.2450 0.2450 0.2350 0.2400 0.2400 4,632,400
    Apr 28, 2026
    		 0.2550 0.2600 0.2400 0.2450 0.2450 9,105,300
    Apr 27, 2026
    		 0.2300 0.2550 0.2300 0.2500 0.2500 17,521,000
    Apr 24, 2026
    		 0.2150 0.2300 0.2150 0.2300 0.2300 8,631,700
    Apr 23, 2026
    		 0.2200 0.2250 0.2100 0.2150 0.2150 5,591,500
    Apr 22, 2026
    		 0.2350 0.2350 0.2150 0.2200 0.2200 9,153,600
    Apr 21, 2026
    		 0.2350 0.2400 0.2300 0.2350 0.2350 5,918,700
    Apr 20, 2026
    		 0.2400 0.2450 0.2300 0.2400 0.2400 10,293,600
    Apr 17, 2026
    		 0.2550 0.2550 0.2350 0.2450 0.2450 6,207,700
    Apr 16, 2026
    		 0.2400 0.2600 0.2350 0.2500 0.2500 19,265,400
    Apr 15, 2026
    		 0.2250 0.2450 0.2250 0.2350 0.2350 16,294,900
    Apr 14, 2026
    		 0.1950 0.2300 0.1950 0.2250 0.2250 11,293,800
    Apr 13, 2026
    		 0.1950 0.1950 0.1850 0.1900 0.1900 2,827,500
    Apr 10, 2026
    		 0.1950 0.2000 0.1900 0.2000 0.2000 2,460,100
    Apr 9, 2026
    		 0.2050 0.2050 0.1900 0.1900 0.1900 2,516,300
    Apr 8, 2026
    		 0.1900 0.2050 0.1900 0.2050 0.2050 5,672,500
    Apr 7, 2026
    		 0.1900 0.1900 0.1800 0.1800 0.1800 1,439,100
    Apr 6, 2026
    		 0.1850 0.1900 0.1800 0.1850 0.1850 2,490,600
    Apr 3, 2026
    		 0.1750 0.1900 0.1700 0.1850 0.1850 2,289,900
    Apr 2, 2026
    		 0.1850 0.1850 0.1700 0.1750 0.1750 1,461,800
    Apr 1, 2026
    		 0.1750 0.1850 0.1700 0.1850 0.1850 5,105,500
    Mar 31, 2026
    		 0.1650 0.1700 0.1600 0.1700 0.1700 949,300
    Mar 30, 2026
    		 0.1650 0.1650 0.1600 0.1600 0.1600 2,908,200
    Mar 27, 2026
    		 0.1700 0.1750 0.1650 0.1650 0.1650 2,058,100
    Mar 26, 2026
    		 0.1700 0.1850 0.1700 0.1750 0.1750 3,330,600
    Mar 25, 2026
    		 0.1750 0.1800 0.1700 0.1700 0.1700 2,075,200
    Mar 24, 2026
    		 0.1850 0.1850 0.1700 0.1750 0.1750 2,402,300
    Mar 19, 2026
    		 0.1850 0.1900 0.1800 0.1850 0.1850 2,264,600
    Mar 18, 2026
    		 0.1900 0.1950 0.1800 0.1900 0.1900 4,848,900
    Mar 17, 2026
    		 0.1850 0.2000 0.1850 0.1850 0.1850 3,289,200
    Mar 16, 2026
    		 0.1900 0.1950 0.1850 0.1850 0.1850 1,298,900
    Mar 13, 2026
    		 0.1650 0.2050 0.1650 0.1900 0.1900 9,023,700
    Mar 12, 2026
    		 0.1650 0.1700 0.1600 0.1700 0.1700 2,800,000
    Mar 11, 2026
    		 0.1700 0.1750 0.1650 0.1700 0.1700 6,952,800
    Mar 10, 2026
    		 0.1750 0.1800 0.1700 0.1700 0.1700 5,517,100
    Mar 9, 2026
    		 0.1650 0.1750 0.1600 0.1750 0.1750 6,927,700
    Mar 6, 2026
    		 0.1550 0.1750 0.1550 0.1650 0.1650 10,095,800
    Mar 5, 2026
    		 0.1550 0.1650 0.1500 0.1550 0.1550 4,793,800
    Mar 4, 2026
    		 0.1700 0.1700 0.1450 0.1550 0.1550 13,001,000
    Mar 3, 2026
    		 0.1850 0.1900 0.1650 0.1700 0.1700 8,801,100
    Mar 2, 2026
    		 0.1850 0.1900 0.1800 0.1900 0.1900 6,401,700
    Feb 27, 2026
    		 0.2000 0.2050 0.1900 0.2000 0.2000 17,293,100
    Feb 26, 2026
    		 0.2300 0.2300 0.2150 0.2150 0.2150 5,054,800
    Feb 25, 2026
    		 0.2350 0.2400 0.2300 0.2300 0.2300 2,044,800
    Feb 24, 2026
    		 0.2350 0.2350 0.2300 0.2300 0.2300 1,559,300
    Feb 23, 2026
    		 0.2400 0.2450 0.2350 0.2350 0.2350 1,264,200
    Feb 20, 2026
    		 0.2400 0.2400 0.2300 0.2350 0.2350 1,800,600
    Feb 19, 2026
    		 0.2300 0.2450 0.2300 0.2400 0.2400 3,932,900
    Feb 16, 2026
    		 0.2350 0.2350 0.2300 0.2300 0.2300 749,200
    Feb 13, 2026
    		 0.2300 0.2350 0.2300 0.2350 0.2350 2,366,100
    Feb 12, 2026
    		 0.2450 0.2500 0.2300 0.2400 0.2400 4,098,800
    Feb 11, 2026
    		 0.2400 0.2450 0.2400 0.2450 0.2450 2,744,500
    Feb 10, 2026
    		 0.2400 0.2450 0.2350 0.2400 0.2400 2,359,800
    Feb 9, 2026
    		 0.2500 0.2500 0.2400 0.2400 0.2400 3,518,700
    Feb 6, 2026
    		 0.2300 0.2450 0.2300 0.2450 0.2450 2,681,800
    Feb 5, 2026
    		 0.2400 0.2400 0.2300 0.2300 0.2300 6,910,300
    Feb 4, 2026
    		 0.2550 0.2550 0.2400 0.2400 0.2400 7,639,700
    Feb 3, 2026
    		 0.2600 0.2600 0.2500 0.2500 0.2500 3,714,700
    Jan 30, 2026
    		 0.2750 0.2800 0.2550 0.2600 0.2600 10,268,500
    Jan 29, 2026
    		 0.2800 0.2800 0.2700 0.2700 0.2700 4,116,000
    Jan 28, 2026
    		 0.2800 0.2850 0.2750 0.2750 0.2750 3,563,600
    Jan 27, 2026
    		 0.2800 0.2900 0.2800 0.2800 0.2800 5,938,500
    Jan 26, 2026
    		 0.2950 0.2950 0.2800 0.2800 0.2800 7,616,800
    Jan 23, 2026
    		 0.3000 0.3050 0.2950 0.2950 0.2950 3,623,900
    Jan 22, 2026
    		 0.3050 0.3100 0.2950 0.3000 0.3000 7,745,900
    Jan 21, 2026
    		 0.3000 0.3150 0.2950 0.3050 0.3050 7,342,200
    Jan 20, 2026
    		 0.3050 0.3100 0.3000 0.3000 0.3000 7,481,500
    Jan 19, 2026
    		 0.3250 0.3250 0.3250 0.3250 0.3250 -
    Jan 16, 2026
    		 0.3250 0.3350 0.3200 0.3250 0.3250 18,123,800
    Jan 15, 2026
    		 0.3050 0.3450 0.3000 0.3200 0.3200 40,028,400
    Jan 14, 2026
    		 0.2800 0.3000 0.2800 0.3000 0.3000 8,114,700
    Jan 13, 2026
    		 0.2800 0.2850 0.2750 0.2800 0.2800 4,387,700
    Jan 12, 2026
    		 0.2850 0.2850 0.2750 0.2800 0.2800 5,636,500
    Jan 9, 2026
    		 0.2750 0.2850 0.2700 0.2850 0.2850 7,713,900
    Jan 8, 2026
    		 0.2750 0.2800 0.2700 0.2750 0.2750 5,569,000
    Jan 7, 2026
    		 0.2850 0.2850 0.2750 0.2750 0.2750 4,864,000
    Jan 6, 2026
    		 0.2750 0.2900 0.2700 0.2800 0.2800 10,677,100
    Jan 5, 2026
    		 0.2750 0.2900 0.2700 0.2750 0.2750 13,961,900
    Jan 2, 2026
    		 0.2700 0.2750 0.2700 0.2750 0.2750 1,994,700
    Dec 31, 2025
    		 0.2800 0.2950 0.2700 0.2700 0.2700 17,301,400
    Dec 30, 2025
    		 0.2850 0.2900 0.2800 0.2800 0.2800 6,838,400
    Dec 29, 2025
    		 0.2950 0.2950 0.2850 0.2850 0.2850 3,031,100
    Dec 26, 2025
    		 0.2950 0.3000 0.2900 0.2950 0.2950 4,277,100
    Dec 24, 2025
    		 0.3000 0.3000 0.2950 0.2950 0.2950 2,312,100
    Dec 23, 2025
    		 0.3000 0.3000 0.2950 0.3000 0.3000 2,147,200
    Dec 22, 2025
    		 0.3050 0.3050 0.2950 0.3000 0.3000 5,188,800
    Dec 19, 2025
    		 0.3050 0.3200 0.3050 0.3050 0.3050 3,206,300
    Dec 18, 2025
    		 0.3050 0.3100 0.3000 0.3100 0.3100 2,492,300
    Dec 17, 2025
    		 0.3000 0.3050 0.2950 0.3050 0.3050 3,877,200
    Dec 16, 2025
    		 0.3050 0.3050 0.2950 0.3000 0.3000 3,660,600
    Dec 15, 2025
    		 0.3100 0.3100 0.3000 0.3000 0.3000 1,970,800
    Dec 12, 2025
    		 0.3000 0.3150 0.3000 0.3100 0.3100 6,431,100
    Dec 11, 2025
    		 0.3000 0.3050 0.2900 0.3000 0.3000 4,528,700
    Dec 10, 2025
    		 0.3000 0.3100 0.2950 0.3000 0.3000 4,595,500
    Dec 9, 2025
    		 0.3050 0.3050 0.2950 0.3000 0.3000 5,197,000
    Dec 8, 2025
    		 0.3100 0.3100 0.2950 0.3000 0.3000 4,593,600
    Dec 5, 2025
    		 0.3050 0.3100 0.3000 0.3050 0.3050 6,010,100
    Dec 4, 2025
    		 0.3250 0.3250 0.3000 0.3050 0.3050 6,013,700
    Dec 3, 2025
    		 0.3050 0.3250 0.3000 0.3200 0.3200 8,944,700
    Dec 2, 2025
    		 0.3050 0.3100 0.3000 0.3050 0.3050 8,477,200
    Dec 1, 2025
    		 0.3050 0.3100 0.2950 0.3050 0.3050 7,239,500
    Nov 28, 2025
    		 0.3050 0.3100 0.2950 0.3000 0.3000 10,487,600
    Nov 27, 2025
    		 0.3000 0.3100 0.2800 0.3100 0.3100 22,647,000
    Nov 26, 2025
    		 0.3200 0.3200 0.3000 0.3200 0.3200 10,444,600
    Nov 25, 2025
    		 0.3050 0.3250 0.3050 0.3150 0.3150 24,640,200
    Nov 24, 2025
    		 0.3200 0.3200 0.2950 0.3000 0.3000 22,204,000
    Nov 21, 2025
    		 0.3150 0.3250 0.3000 0.3200 0.3200 20,447,300
    Nov 20, 2025
    		 0.3350 0.3400 0.3100 0.3250 0.3250 19,117,200
    Nov 19, 2025
    		 0.3200 0.3450 0.3200 0.3300 0.3300 25,424,400
    Nov 18, 2025
    		 0.4050 0.4050 0.2850 0.3200 0.3200 92,010,400
    Nov 17, 2025
    		 0.4200 0.4250 0.4050 0.4050 0.4050 6,753,300
    Nov 14, 2025
    		 0.4200 0.4250 0.4050 0.4150 0.4150 12,958,000
    Nov 13, 2025
    		 0.4450 0.4550 0.4150 0.4250 0.4250 23,563,200
    Nov 12, 2025
    		 0.4850 0.4950 0.4500 0.4500 0.4500 12,548,600
    Nov 11, 2025
    		 0.4900 0.5350 0.4850 0.4900 0.4900 23,710,700
    Nov 10, 2025
    		 0.4350 0.4850 0.4300 0.4850 0.4850 26,753,600
    Nov 7, 2025
    		 0.4050 0.4350 0.3900 0.4300 0.4300 27,133,300
    Nov 6, 2025
    		 0.4550 0.4600 0.4200 0.4200 0.4200 15,342,400
    Nov 5, 2025
    		 0.4550 0.4650 0.4300 0.4500 0.4500 11,729,200
    Nov 4, 2025
    		 0.4950 0.5000 0.4550 0.4600 0.4600 14,969,300
    Nov 3, 2025
    		 0.5200 0.5250 0.4900 0.4950 0.4950 9,793,300

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: