Kuala Lumpur - Delayed Quote
MYR
Pentamaster Corporation Berhad (7160.KL)
5.67
-0.22
(-3.74%)
At close: October 30 at 4:56:39 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.80 | 5.82 | 5.49 | 5.67 | 5.67 | 4,193,500 |
|
Oct 29, 2026
|
5.82 | 5.91 | 5.72 | 5.89 | 5.89 | 2,813,400 |
|
Oct 28, 2026
|
5.76 | 5.91 | 5.76 | 5.81 | 5.81 | 2,524,400 |
|
Oct 27, 2026
|
5.66 | 5.98 | 5.66 | 5.74 | 5.74 | 5,006,800 |
|
Oct 26, 2026
|
5.50 | 5.65 | 5.42 | 5.62 | 5.62 | 2,477,100 |
|
Oct 23, 2026
|
5.39 | 5.58 | 5.35 | 5.50 | 5.50 | 2,340,900 |
|
Oct 22, 2026
|
5.50 | 5.62 | 5.40 | 5.48 | 5.48 | 6,306,800 |
|
Oct 21, 2026
|
5.37 | 5.50 | 5.36 | 5.45 | 5.45 | 2,548,100 |
|
Oct 20, 2026
|
5.49 | 5.50 | 5.20 | 5.25 | 5.25 | 2,226,600 |
|
Oct 19, 2026
|
5.58 | 5.58 | 5.44 | 5.50 | 5.50 | 3,066,200 |
|
Oct 16, 2026
|
5.43 | 5.64 | 5.43 | 5.60 | 5.60 | 5,761,600 |
|
Oct 15, 2026
|
5.45 | 5.49 | 5.35 | 5.40 | 5.40 | 4,063,500 |
|
Oct 14, 2026
|
5.51 | 5.63 | 5.42 | 5.57 | 5.57 | 4,554,700 |
|
Oct 13, 2026
|
5.75 | 5.76 | 5.39 | 5.51 | 5.51 | 6,335,900 |
|
Oct 12, 2026
|
5.90 | 5.96 | 5.80 | 5.82 | 5.82 | 2,702,000 |
|
Oct 9, 2026
|
5.78 | 6.03 | 5.78 | 5.90 | 5.90 | 4,521,200 |
|
Oct 8, 2026
|
5.96 | 6.02 | 5.78 | 5.86 | 5.86 | 3,986,300 |
|
Oct 7, 2026
|
6.08 | 6.12 | 5.83 | 5.96 | 5.96 | 2,939,900 |
|
Oct 6, 2026
|
5.50 | 6.16 | 5.40 | 6.08 | 6.08 | 18,225,200 |
|
Oct 5, 2026
|
5.20 | 5.55 | 5.14 | 5.44 | 5.44 | 5,110,000 |
|
Oct 2, 2026
|
5.08 | 5.19 | 5.07 | 5.17 | 5.17 | 990,600 |
|
Oct 1, 2026
|
5.09 | 5.18 | 5.03 | 5.06 | 5.06 | 999,100 |
|
Sep 30, 2026
|
5.16 | 5.17 | 5.07 | 5.08 | 5.08 | 1,864,400 |
|
Sep 29, 2026
|
5.15 | 5.23 | 5.12 | 5.18 | 5.18 | 1,422,700 |
|
Sep 28, 2026
|
5.31 | 5.31 | 5.17 | 5.20 | 5.20 | 2,130,400 |
|
Sep 25, 2026
|
5.18 | 5.38 | 5.18 | 5.31 | 5.31 | 773,800 |
|
Sep 24, 2026
|
5.35 | 5.38 | 5.18 | 5.18 | 5.18 | 2,443,100 |
|
Sep 23, 2026
|
5.49 | 5.49 | 5.34 | 5.41 | 5.41 | 1,765,400 |
|
Sep 22, 2026
|
5.46 | 5.58 | 5.42 | 5.45 | 5.45 | 3,626,700 |
|
Sep 21, 2026
|
5.52 | 5.54 | 5.30 | 5.40 | 5.40 | 2,069,300 |
|
Sep 18, 2026
|
5.25 | 5.57 | 5.25 | 5.54 | 5.54 | 4,420,400 |
|
Sep 17, 2026
|
5.18 | 5.27 | 5.13 | 5.22 | 5.22 | 1,522,600 |
|
Sep 15, 2026
|
5.14 | 5.20 | 5.08 | 5.20 | 5.20 | 5,223,300 |
|
Sep 14, 2026
|
5.28 | 5.28 | 5.07 | 5.10 | 5.10 | 3,769,200 |
|
Sep 11, 2026
|
5.40 | 5.40 | 5.16 | 5.28 | 5.28 | 2,484,100 |
|
Sep 10, 2026
|
5.23 | 5.44 | 5.15 | 5.40 | 5.40 | 2,480,200 |
|
Sep 9, 2026
|
5.09 | 5.22 | 5.08 | 5.22 | 5.22 | 3,246,600 |
|
Sep 8, 2026
|
5.03 | 5.10 | 5.01 | 5.04 | 5.04 | 2,570,500 |
|
Sep 7, 2026
|
5.06 | 5.17 | 5.00 | 5.05 | 5.05 | 2,233,400 |
|
Sep 4, 2026
|
5.10 | 5.16 | 5.02 | 5.06 | 5.06 | 1,910,800 |
|
Sep 3, 2026
|
5.20 | 5.25 | 5.07 | 5.09 | 5.09 | 2,160,000 |
|
Sep 2, 2026
|
5.26 | 5.26 | 5.14 | 5.19 | 5.19 | 1,475,000 |
|
Sep 1, 2026
|
5.30 | 5.30 | 5.15 | 5.28 | 5.28 | 2,496,900 |
|
Aug 28, 2026
|
5.44 | 5.44 | 5.21 | 5.24 | 5.24 | 1,435,100 |
|
Aug 27, 2026
|
5.36 | 5.50 | 5.31 | 5.41 | 5.41 | 1,284,600 |
|
Aug 26, 2026
|
5.17 | 5.38 | 5.17 | 5.35 | 5.35 | 1,025,000 |
|
Aug 24, 2026
|
5.39 | 5.39 | 5.13 | 5.17 | 5.17 | 2,372,400 |
|
Aug 21, 2026
|
5.35 | 5.38 | 5.24 | 5.35 | 5.35 | 2,220,300 |
|
Aug 20, 2026
|
5.32 | 5.38 | 5.24 | 5.35 | 5.35 | 3,376,100 |
|
Aug 19, 2026
|
5.40 | 5.43 | 5.28 | 5.30 | 5.30 | 2,772,500 |
|
Aug 18, 2026
|
5.44 | 5.50 | 5.39 | 5.45 | 5.45 | 3,194,500 |
|
Aug 17, 2026
|
5.52 | 5.53 | 5.40 | 5.42 | 5.42 | 3,290,600 |
|
Aug 14, 2026
|
5.40 | 5.52 | 5.40 | 5.51 | 5.51 | 2,944,300 |
|
Aug 13, 2026
|
5.55 | 5.57 | 5.38 | 5.39 | 5.39 | 2,289,100 |
|
Aug 12, 2026
|
5.56 | 5.62 | 5.50 | 5.55 | 5.55 | 3,884,600 |
|
Aug 11, 2026
|
5.65 | 5.84 | 5.56 | 5.60 | 5.60 | 7,115,300 |
|
Aug 10, 2026
|
5.42 | 5.70 | 5.42 | 5.66 | 5.66 | 6,464,400 |
|
Aug 7, 2026
|
5.55 | 5.67 | 5.34 | 5.47 | 5.47 | 24,259,800 |
|
Aug 6, 2026
|
5.69 | 5.74 | 5.61 | 5.71 | 5.71 | 7,731,900 |
|
Aug 5, 2026
|
5.34 | 5.79 | 5.33 | 5.70 | 5.70 | 24,680,300 |
|
Aug 4, 2026
|
5.30 | 5.34 | 5.27 | 5.29 | 5.29 | 7,468,800 |
|
Aug 3, 2026
|
5.32 | 5.42 | 5.20 | 5.24 | 5.24 | 4,511,500 |
|
Jul 31, 2026
|
5.16 | 5.39 | 5.11 | 5.29 | 5.29 | 15,056,300 |
|
Jul 30, 2026
|
4.98 | 5.14 | 4.95 | 5.00 | 5.00 | 5,803,200 |
|
Jul 29, 2026
|
5.00 | 5.05 | 4.95 | 4.99 | 4.99 | 5,295,200 |
|
Jul 28, 2026
|
5.04 | 5.08 | 4.89 | 4.96 | 4.96 | 4,272,600 |
|
Jul 27, 2026
|
5.06 | 5.17 | 4.98 | 5.14 | 5.14 | 6,264,000 |
|
Jul 24, 2026
|
5.00 | 5.05 | 4.92 | 5.04 | 5.04 | 1,588,900 |
|
Jul 23, 2026
|
5.04 | 5.10 | 4.98 | 5.04 | 5.04 | 1,431,200 |
|
Jul 22, 2026
|
5.19 | 5.19 | 4.98 | 5.00 | 5.00 | 2,647,600 |
|
Jul 21, 2026
|
4.85 | 5.22 | 4.85 | 5.19 | 5.19 | 5,784,600 |
|
Jul 20, 2026
|
4.89 | 4.94 | 4.84 | 4.91 | 4.91 | 1,614,100 |
|
Jul 17, 2026
|
4.96 | 4.98 | 4.86 | 4.91 | 4.91 | 4,437,900 |
|
Jul 16, 2026
|
4.90 | 5.04 | 4.83 | 5.00 | 5.00 | 3,674,400 |
|
Jul 15, 2026
|
4.68 | 4.94 | 4.68 | 4.94 | 4.94 | 2,695,300 |
|
Jul 14, 2026
|
4.60 | 4.66 | 4.47 | 4.65 | 4.65 | 1,843,000 |
|
Jul 13, 2026
|
4.65 | 4.70 | 4.55 | 4.60 | 4.60 | 1,566,200 |
|
Jul 10, 2026
|
4.64 | 4.79 | 4.58 | 4.71 | 4.71 | 3,084,600 |
|
Jul 9, 2026
|
4.55 | 4.68 | 4.55 | 4.60 | 4.60 | 3,771,000 |
|
Jul 8, 2026
|
4.68 | 4.72 | 4.54 | 4.54 | 4.54 | 3,210,900 |
|
Jul 7, 2026
|
4.68 | 4.76 | 4.59 | 4.73 | 4.73 | 1,992,800 |
|
Jul 6, 2026
|
4.80 | 4.81 | 4.65 | 4.68 | 4.68 | 1,568,600 |
|
Jul 3, 2026
|
4.80 | 4.81 | 4.70 | 4.79 | 4.79 | 1,133,300 |
|
Jul 2, 2026
|
4.94 | 4.94 | 4.76 | 4.82 | 4.82 | 2,665,500 |
|
Jul 1, 2026
|
4.80 | 5.05 | 4.80 | 4.94 | 4.94 | 6,012,600 |
|
Jun 30, 2026
|
4.78 | 4.81 | 4.71 | 4.78 | 4.78 | 4,003,300 |
|
Jun 29, 2026
|
4.75 | 4.83 | 4.72 | 4.78 | 4.78 | 1,966,400 |
|
Jun 26, 2026
|
4.98 | 4.98 | 4.70 | 4.78 | 4.78 | 3,426,200 |
|
Jun 25, 2026
|
5.00 | 5.14 | 4.96 | 4.96 | 4.96 | 11,115,400 |
|
Jun 24, 2026
|
4.78 | 5.12 | 4.76 | 4.99 | 4.99 | 7,771,600 |
|
Jun 23, 2026
|
4.88 | 4.90 | 4.75 | 4.78 | 4.78 | 4,998,500 |
|
Jun 22, 2026
|
4.90 | 4.97 | 4.82 | 4.89 | 4.89 | 4,638,300 |
|
Jun 19, 2026
|
4.90 | 4.98 | 4.79 | 4.90 | 4.90 | 1,708,000 |
|
Jun 18, 2026
|
4.82 | 4.92 | 4.77 | 4.92 | 4.92 | 3,127,700 |
|
Jun 16, 2026
|
4.83 | 4.90 | 4.71 | 4.88 | 4.88 | 4,945,900 |
|
Jun 15, 2026
|
4.33 | 4.83 | 4.33 | 4.83 | 4.83 | 9,155,300 |
|
Jun 12, 2026
|
4.43 | 4.51 | 4.31 | 4.31 | 4.31 | 3,942,800 |
|
Jun 11, 2026
|
4.00 | 4.39 | 3.95 | 4.37 | 4.37 | 6,536,500 |
|
Jun 10, 2026
|
4.06 | 4.16 | 4.03 | 4.06 | 4.06 | 2,954,100 |
|
Jun 9, 2026
|
4.06 | 4.14 | 4.00 | 4.06 | 4.06 | 2,809,500 |
|
Jun 8, 2026
|
4.00 | 4.06 | 3.92 | 4.05 | 4.05 | 4,623,600 |
|
Jun 5, 2026
|
4.26 | 4.26 | 4.10 | 4.17 | 4.17 | 2,978,200 |
|
Jun 4, 2026
|
4.43 | 4.55 | 4.25 | 4.25 | 4.25 | 2,129,500 |
|
Jun 3, 2026
|
4.56 | 4.59 | 4.43 | 4.51 | 4.51 | 3,656,600 |
|
May 29, 2026
|
4.61 | 4.68 | 4.48 | 4.56 | 4.56 | 4,774,300 |
|
May 28, 2026
|
4.60 | 4.68 | 4.52 | 4.61 | 4.61 | 3,448,700 |
|
May 26, 2026
|
4.59 | 4.68 | 4.55 | 4.60 | 4.60 | 3,946,300 |
|
May 25, 2026
|
4.42 | 4.68 | 4.39 | 4.59 | 4.59 | 5,728,100 |
|
May 22, 2026
|
4.26 | 4.46 | 4.22 | 4.38 | 4.38 | 14,741,000 |
|
May 21, 2026
|
4.08 | 4.35 | 4.07 | 4.26 | 4.26 | 8,490,500 |
|
May 20, 2026
|
4.09 | 4.15 | 3.98 | 4.06 | 4.06 | 5,126,000 |
|
May 19, 2026
|
4.15 | 4.19 | 4.04 | 4.10 | 4.10 | 6,001,000 |
|
May 18, 2026
|
4.30 | 4.30 | 4.09 | 4.17 | 4.17 | 7,312,700 |
|
May 15, 2026
|
4.39 | 4.51 | 4.37 | 4.40 | 4.40 | 5,199,000 |
|
May 14, 2026
|
4.50 | 4.51 | 4.35 | 4.38 | 4.38 | 4,666,600 |
|
May 13, 2026
|
4.40 | 4.53 | 4.32 | 4.50 | 4.50 | 3,122,000 |
|
May 12, 2026
|
4.25 | 4.52 | 4.21 | 4.43 | 4.43 | 12,030,200 |
|
May 11, 2026
|
4.36 | 4.40 | 4.21 | 4.25 | 4.25 | 5,894,200 |
|
May 8, 2026
|
4.36 | 4.57 | 4.22 | 4.36 | 4.36 | 6,932,300 |
|
May 7, 2026
|
4.15 | 4.42 | 4.14 | 4.38 | 4.38 | 9,528,700 |
|
May 6, 2026
|
3.99 | 4.14 | 3.97 | 4.13 | 4.13 | 3,265,000 |
|
May 5, 2026
|
3.95 | 4.00 | 3.90 | 3.99 | 3.99 | 892,900 |
|
May 4, 2026
|
3.96 | 4.15 | 3.93 | 3.95 | 3.95 | 12,639,000 |
|
Apr 30, 2026
|
3.89 | 3.99 | 3.86 | 3.97 | 3.97 | 2,072,400 |
|
Apr 29, 2026
|
3.91 | 4.01 | 3.85 | 3.94 | 3.94 | 2,388,800 |
|
Apr 28, 2026
|
3.95 | 3.98 | 3.90 | 3.94 | 3.94 | 936,600 |
|
Apr 27, 2026
|
3.97 | 4.06 | 3.93 | 3.95 | 3.95 | 5,072,100 |
|
Apr 24, 2026
|
3.85 | 4.10 | 3.85 | 3.98 | 3.98 | 7,317,400 |
|
Apr 23, 2026
|
3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 1,194,700 |
|
Apr 22, 2026
|
3.84 | 3.91 | 3.81 | 3.83 | 3.83 | 477,200 |
|
Apr 21, 2026
|
3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 1,802,700 |
|
Apr 20, 2026
|
3.79 | 3.85 | 3.75 | 3.85 | 3.85 | 945,700 |
|
Apr 17, 2026
|
3.79 | 3.80 | 3.65 | 3.80 | 3.80 | 1,448,000 |
|
Apr 16, 2026
|
3.63 | 3.82 | 3.63 | 3.77 | 3.77 | 5,787,700 |
|
Apr 15, 2026
|
3.46 | 3.67 | 3.46 | 3.56 | 3.56 | 2,220,800 |
|
Apr 14, 2026
|
3.20 | 3.52 | 3.16 | 3.47 | 3.47 | 2,697,500 |
|
Apr 13, 2026
|
3.10 | 3.12 | 3.02 | 3.10 | 3.10 | 481,200 |
|
Apr 10, 2026
|
3.08 | 3.18 | 3.07 | 3.14 | 3.14 | 1,103,200 |
|
Apr 9, 2026
|
3.14 | 3.15 | 3.05 | 3.07 | 3.07 | 397,800 |
|
Apr 8, 2026
|
3.03 | 3.14 | 3.03 | 3.14 | 3.14 | 2,717,700 |
|
Apr 7, 2026
|
2.97 | 3.00 | 2.94 | 2.98 | 2.98 | 230,400 |
|
Apr 6, 2026
|
2.97 | 3.02 | 2.93 | 3.00 | 3.00 | 225,300 |
|
Apr 3, 2026
|
2.95 | 3.01 | 2.95 | 2.97 | 2.97 | 322,600 |
|
Apr 2, 2026
|
3.07 | 3.09 | 2.90 | 2.93 | 2.93 | 672,000 |
|
Apr 1, 2026
|
3.01 | 3.07 | 2.99 | 2.99 | 2.99 | 1,497,300 |
|
Mar 31, 2026
|
2.99 | 3.08 | 2.94 | 2.96 | 2.96 | 715,400 |
|
Mar 30, 2026
|
2.97 | 3.00 | 2.93 | 2.99 | 2.99 | 683,500 |
|
Mar 27, 2026
|
3.00 | 3.01 | 2.94 | 2.97 | 2.97 | 1,303,700 |
|
Mar 26, 2026
|
2.95 | 3.02 | 2.89 | 3.02 | 3.02 | 390,300 |
|
Mar 25, 2026
|
3.00 | 3.04 | 2.92 | 2.94 | 2.94 | 606,800 |
|
Mar 24, 2026
|
3.04 | 3.06 | 2.98 | 3.00 | 3.00 | 381,600 |
|
Mar 19, 2026
|
3.04 | 3.13 | 3.00 | 3.13 | 3.13 | 542,600 |
|
Mar 18, 2026
|
3.01 | 3.12 | 3.01 | 3.04 | 3.04 | 722,900 |
|
Mar 17, 2026
|
2.89 | 3.02 | 2.89 | 3.02 | 3.02 | 1,139,400 |
|
Mar 16, 2026
|
2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 348,300 |
|
Mar 13, 2026
|
2.89 | 2.99 | 2.80 | 2.84 | 2.84 | 1,634,500 |
|
Mar 12, 2026
|
3.08 | 3.08 | 2.82 | 2.90 | 2.90 | 6,279,500 |
|
Mar 11, 2026
|
3.20 | 3.20 | 3.08 | 3.08 | 3.08 | 579,100 |
|
Mar 10, 2026
|
3.20 | 3.28 | 3.20 | 3.20 | 3.20 | 1,089,400 |
|
Mar 9, 2026
|
3.27 | 3.27 | 3.14 | 3.18 | 3.18 | 1,003,100 |
|
Mar 6, 2026
|
3.28 | 3.30 | 3.25 | 3.28 | 3.28 | 1,737,400 |
|
Mar 5, 2026
|
3.31 | 3.34 | 3.25 | 3.29 | 3.29 | 1,055,900 |
|
Mar 4, 2026
|
3.28 | 3.31 | 3.23 | 3.30 | 3.30 | 857,000 |
|
Mar 3, 2026
|
3.33 | 3.36 | 3.26 | 3.30 | 3.30 | 1,010,500 |
|
Mar 2, 2026
|
3.25 | 3.33 | 3.18 | 3.29 | 3.29 | 992,300 |
|
Feb 27, 2026
|
3.23 | 3.33 | 3.20 | 3.30 | 3.30 | 1,830,800 |
|
Feb 26, 2026
|
3.28 | 3.37 | 3.19 | 3.22 | 3.22 | 1,768,200 |
|
Feb 25, 2026
|
3.26 | 3.34 | 3.23 | 3.23 | 3.23 | 591,800 |
|
Feb 24, 2026
|
3.30 | 3.30 | 3.23 | 3.26 | 3.26 | 474,100 |
|
Feb 23, 2026
|
3.35 | 3.35 | 3.23 | 3.32 | 3.32 | 302,700 |
|
Feb 20, 2026
|
3.37 | 3.37 | 3.27 | 3.28 | 3.28 | 443,500 |
|
Feb 19, 2026
|
3.18 | 3.37 | 3.18 | 3.37 | 3.37 | 619,200 |
|
Feb 16, 2026
|
3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 118,400 |
|
Feb 13, 2026
|
3.14 | 3.16 | 3.09 | 3.10 | 3.10 | 624,200 |
|
Feb 12, 2026
|
3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 535,200 |
|
Feb 11, 2026
|
3.17 | 3.20 | 3.11 | 3.13 | 3.13 | 498,200 |
|
Feb 10, 2026
|
3.17 | 3.24 | 3.12 | 3.14 | 3.14 | 522,800 |
|
Feb 9, 2026
|
3.11 | 3.23 | 3.10 | 3.16 | 3.16 | 2,158,700 |
|
Feb 6, 2026
|
3.16 | 3.16 | 3.03 | 3.06 | 3.06 | 2,079,900 |
|
Feb 5, 2026
|
3.18 | 3.26 | 3.11 | 3.17 | 3.17 | 1,123,200 |
|
Feb 4, 2026
|
3.32 | 3.32 | 3.17 | 3.19 | 3.19 | 1,155,100 |
|
Feb 3, 2026
|
3.25 | 3.38 | 3.22 | 3.32 | 3.32 | 1,007,700 |
|
Jan 30, 2026
|
3.30 | 3.35 | 3.24 | 3.25 | 3.25 | 608,300 |
|
Jan 29, 2026
|
3.41 | 3.45 | 3.23 | 3.30 | 3.30 | 2,824,000 |
|
Jan 28, 2026
|
3.68 | 3.70 | 3.40 | 3.41 | 3.41 | 5,144,800 |
|
Jan 27, 2026
|
3.68 | 3.71 | 3.66 | 3.68 | 3.68 | 1,015,700 |
|
Jan 26, 2026
|
3.79 | 3.79 | 3.68 | 3.69 | 3.69 | 6,029,600 |
|
Jan 23, 2026
|
3.86 | 3.86 | 3.77 | 3.79 | 3.79 | 667,300 |
|
Jan 22, 2026
|
3.78 | 3.86 | 3.74 | 3.86 | 3.86 | 723,200 |
|
Jan 21, 2026
|
3.70 | 3.79 | 3.70 | 3.75 | 3.75 | 741,700 |
|
Jan 20, 2026
|
3.77 | 3.81 | 3.73 | 3.76 | 3.76 | 967,300 |
|
Jan 19, 2026
|
3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
|
Jan 16, 2026
|
3.88 | 3.95 | 3.81 | 3.88 | 3.88 | 1,826,200 |
|
Jan 15, 2026
|
3.90 | 3.93 | 3.81 | 3.88 | 3.88 | 2,274,000 |
|
Jan 14, 2026
|
3.78 | 3.97 | 3.78 | 3.90 | 3.90 | 1,742,900 |
|
Jan 13, 2026
|
3.85 | 3.85 | 3.74 | 3.78 | 3.78 | 3,996,400 |
|
Jan 12, 2026
|
3.85 | 3.89 | 3.79 | 3.83 | 3.83 | 4,980,100 |
|
Jan 9, 2026
|
3.66 | 3.88 | 3.58 | 3.87 | 3.87 | 4,496,600 |
|
Jan 8, 2026
|
3.66 | 3.75 | 3.63 | 3.65 | 3.65 | 2,908,700 |
|
Jan 7, 2026
|
3.70 | 3.70 | 3.66 | 3.67 | 3.67 | 1,264,500 |
|
Jan 6, 2026
|
3.73 | 3.78 | 3.66 | 3.70 | 3.70 | 1,636,000 |
|
Jan 5, 2026
|
3.75 | 3.79 | 3.68 | 3.72 | 3.72 | 2,070,000 |
|
Jan 2, 2026
|
3.85 | 3.85 | 3.72 | 3.74 | 3.74 | 835,600 |
|
Dec 31, 2025
|
3.96 | 3.96 | 3.87 | 3.88 | 3.88 | 146,100 |
|
Dec 30, 2025
|
3.98 | 3.98 | 3.97 | 3.97 | 3.97 | 311,200 |
|
Dec 29, 2025
|
3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 412,100 |
|
Dec 26, 2025
|
3.93 | 4.01 | 3.92 | 3.97 | 3.97 | 987,700 |
|
Dec 24, 2025
|
4.00 | 4.00 | 3.88 | 3.98 | 3.98 | 481,000 |
|
Dec 23, 2025
|
3.97 | 4.02 | 3.95 | 3.98 | 3.98 | 2,212,100 |
|
Dec 22, 2025
|
3.90 | 3.95 | 3.86 | 3.95 | 3.95 | 400,500 |
|
Dec 19, 2025
|
3.85 | 3.91 | 3.85 | 3.85 | 3.85 | 797,900 |
|
Dec 18, 2025
|
3.83 | 3.87 | 3.82 | 3.85 | 3.85 | 1,605,600 |
|
Dec 17, 2025
|
3.71 | 3.89 | 3.71 | 3.87 | 3.87 | 304,600 |
|
Dec 16, 2025
|
3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 602,300 |
|
Dec 15, 2025
|
3.80 | 3.86 | 3.79 | 3.85 | 3.85 | 904,500 |
|
Dec 12, 2025
|
3.81 | 3.84 | 3.79 | 3.82 | 3.82 | 2,034,500 |
|
Dec 11, 2025
|
3.82 | 3.86 | 3.79 | 3.81 | 3.81 | 2,560,400 |
|
Dec 10, 2025
|
3.75 | 3.81 | 3.73 | 3.80 | 3.80 | 994,800 |
|
Dec 9, 2025
|
3.80 | 3.85 | 3.79 | 3.81 | 3.81 | 1,634,500 |
|
Dec 8, 2025
|
3.80 | 3.81 | 3.67 | 3.80 | 3.80 | 1,445,700 |
|
Dec 5, 2025
|
3.76 | 3.76 | 3.67 | 3.70 | 3.70 | 1,351,900 |
|
Dec 4, 2025
|
3.78 | 3.79 | 3.75 | 3.76 | 3.76 | 1,069,100 |
|
Dec 3, 2025
|
3.77 | 3.84 | 3.76 | 3.78 | 3.78 | 707,600 |
|
Dec 2, 2025
|
3.76 | 3.81 | 3.75 | 3.77 | 3.77 | 476,100 |
|
Dec 1, 2025
|
3.80 | 3.89 | 3.75 | 3.76 | 3.76 | 356,700 |
|
Nov 28, 2025
|
3.90 | 3.90 | 3.77 | 3.80 | 3.80 | 388,000 |
|
Nov 27, 2025
|
3.90 | 3.93 | 3.90 | 3.90 | 3.90 | 203,200 |
|
Nov 26, 2025
|
3.91 | 3.91 | 3.84 | 3.90 | 3.90 | 2,301,900 |
|
Nov 25, 2025
|
3.89 | 3.96 | 3.89 | 3.91 | 3.91 | 869,700 |
|
Nov 24, 2025
|
3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 238,700 |
|
Nov 21, 2025
|
3.87 | 3.93 | 3.78 | 3.85 | 3.85 | 794,200 |
|
Nov 20, 2025
|
3.83 | 3.94 | 3.76 | 3.91 | 3.91 | 1,340,700 |
|
Nov 19, 2025
|
3.75 | 3.77 | 3.70 | 3.77 | 3.77 | 1,037,400 |
|
Nov 18, 2025
|
3.79 | 3.80 | 3.74 | 3.75 | 3.75 | 704,700 |
|
Nov 17, 2025
|
3.88 | 3.93 | 3.80 | 3.82 | 3.82 | 900,500 |
|
Nov 14, 2025
|
3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 726,300 |
|
Nov 13, 2025
|
3.88 | 3.95 | 3.82 | 3.91 | 3.91 | 679,400 |
|
Nov 12, 2025
|
3.98 | 3.98 | 3.86 | 3.88 | 3.88 | 2,198,200 |
|
Nov 11, 2025
|
3.99 | 4.02 | 3.95 | 3.98 | 3.98 | 829,500 |
|
Nov 10, 2025
|
3.95 | 4.05 | 3.93 | 3.95 | 3.95 | 1,704,400 |
|
Nov 7, 2025
|
4.04 | 4.04 | 3.93 | 3.95 | 3.95 | 2,138,200 |
|
Nov 6, 2025
|
4.08 | 4.08 | 3.98 | 4.03 | 4.03 | 564,900 |
|
Nov 5, 2025
|
4.00 | 4.10 | 3.91 | 4.09 | 4.09 | 2,025,500 |
|
Nov 4, 2025
|
4.10 | 4.12 | 3.94 | 4.10 | 4.10 | 2,111,900 |
|
Nov 3, 2025
|
4.29 | 4.33 | 4.05 | 4.10 | 4.10 | 1,356,600 |
|
Oct 31, 2025
|
4.35 | 4.35 | 4.28 | 4.29 | 4.29 | 911,400 |
|
Oct 30, 2025
|
4.40 | 4.42 | 4.34 | 4.35 | 4.35 | 1,791,900 |
