Johannesburg - Delayed Quote
ZAc
Pepkor Holdings Limited (PPH.JO)
1,965.00
+24.00
(+1.24%)
At close: 5:05:13 PM GMT+2
Currency in ZAc
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 5, 2026
1,868.00
1,966.00
1,857.00
1,941.00
1,941.00
30,247,589
Nov 3, 2026
1,851.00
1,851.00
1,809.00
1,820.00
1,820.00
34,715,642
Nov 2, 2026
1,834.00
1,852.00
1,810.00
1,851.00
1,851.00
30,291,033
Oct 30, 2026
1,850.00
1,885.00
1,837.00
1,837.00
1,837.00
21,593,607
Oct 29, 2026
1,836.00
1,879.00
1,831.00
1,876.00
1,876.00
12,116,924
Oct 28, 2026
1,835.00
1,855.00
1,824.00
1,845.00
1,845.00
10,663,318
Oct 27, 2026
1,845.00
1,870.00
1,815.00
1,854.00
1,854.00
17,570,797
Oct 26, 2026
1,835.00
1,862.00
1,816.00
1,831.00
1,831.00
14,139,333
Oct 23, 2026
1,840.00
1,839.00
1,799.00
1,816.00
1,816.00
10,486,767
Oct 22, 2026
1,843.00
1,851.50
1,822.00
1,829.00
1,829.00
9,318,429
Oct 21, 2026
1,860.00
1,884.00
1,852.00
1,852.00
1,852.00
12,606,336
Oct 20, 2026
1,840.00
1,899.00
1,813.00
1,884.00
1,884.00
15,673,696
Oct 19, 2026
1,840.00
1,843.00
1,818.00
1,818.00
1,818.00
9,763,260
Oct 16, 2026
1,860.00
1,865.00
1,839.00
1,839.00
1,839.00
11,219,004
Oct 15, 2026
1,820.00
1,874.00
1,817.00
1,850.00
1,850.00
11,373,467
Oct 14, 2026
1,865.00
1,869.00
1,813.00
1,815.00
1,815.00
24,668,914
Oct 13, 2026
1,825.00
1,863.00
1,820.00
1,846.00
1,846.00
17,021,709
Oct 12, 2026
1,818.00
1,835.00
1,812.00
1,818.00
1,818.00
10,806,929
Oct 9, 2026
1,810.00
1,837.00
1,800.00
1,826.00
1,826.00
8,933,663
Oct 8, 2026
1,807.00
1,801.00
1,764.00
1,788.00
1,788.00
12,349,595
Oct 7, 2026
1,818.00
1,820.00
1,764.00
1,786.00
1,786.00
15,014,162
Oct 6, 2026
1,800.00
1,820.00
1,782.00
1,820.00
1,820.00
13,134,355
Oct 5, 2026
1,795.00
1,799.00
1,768.00
1,781.00
1,781.00
10,290,708
Oct 2, 2026
1,785.00
1,799.00
1,761.00
1,790.00
1,790.00
12,908,227
Oct 1, 2026
1,790.00
1,807.00
1,750.00
1,755.00
1,755.00
15,425,014
Sep 30, 2026
1,810.00
1,805.00
1,776.00
1,780.00
1,780.00
13,301,195
Sep 29, 2026
1,817.00
1,813.00
1,776.00
1,776.00
1,776.00
12,502,281
Sep 28, 2026
1,782.00
1,816.00
1,771.00
1,790.00
1,790.00
9,896,622
Sep 25, 2026
1,811.00
1,815.00
1,779.00
1,782.00
1,782.00
11,606,546
Sep 23, 2026
1,841.00
1,848.00
1,797.00
1,815.00
1,815.00
15,883,555
Sep 22, 2026
1,870.00
1,870.00
1,820.00
1,847.00
1,847.00
30,791,883
Sep 21, 2026
1,850.00
1,890.00
1,829.00
1,844.00
1,844.00
22,558,931
Sep 18, 2026
1,822.00
1,855.00
1,805.00
1,828.00
1,828.00
35,554,596
Sep 17, 2026
1,820.00
1,834.00
1,779.00
1,800.00
1,800.00
59,751,381
Sep 16, 2026
1,843.00
1,844.00
1,790.00
1,796.00
1,796.00
22,761,583
Sep 15, 2026
1,910.00
1,910.00
1,735.00
1,836.00
1,836.00
26,117,395
Sep 14, 2026
1,918.00
1,932.00
1,880.00
1,880.00
1,880.00
5,997,464
Sep 11, 2026
1,945.00
1,938.00
1,908.00
1,919.00
1,919.00
6,977,676
Sep 10, 2026
1,975.00
1,978.00
1,924.00
1,925.00
1,925.00
8,311,121
Sep 9, 2026
2,015.00
1,982.00
1,954.00
1,967.00
1,967.00
8,193,572
Sep 8, 2026
2,000.00
1,973.00
1,938.00
1,973.00
1,973.00
16,060,536
Sep 7, 2026
2,000.00
1,989.00
1,956.00
1,960.00
1,960.00
8,679,066
Sep 4, 2026
1,977.00
2,025.00
1,970.00
1,978.00
1,978.00
16,533,247
Sep 3, 2026
1,964.00
1,965.00
1,919.00
1,965.00
1,965.00
13,588,124
Sep 2, 2026
1,970.00
1,956.00
1,897.00
1,928.00
1,928.00
22,234,666
Sep 1, 2026
1,978.00
1,976.00
1,934.00
1,942.00
1,942.00
18,724,272
Aug 31, 2026
1,998.00
2,017.00
1,971.00
1,971.00
1,971.00
16,004,523
Aug 28, 2026
2,020.00
2,023.00
1,987.00
2,006.00
2,006.00
9,136,760
Aug 27, 2026
1,994.00
2,017.00
1,980.00
2,000.00
2,000.00
8,556,404
Aug 26, 2026
2,015.00
2,023.00
1,985.00
1,993.00
1,993.00
15,466,508
Aug 25, 2026
1,990.00
2,014.00
1,984.00
2,005.00
2,005.00
10,765,266
Aug 24, 2026
2,085.00
2,072.50
1,980.00
1,983.00
1,983.00
14,692,822
Aug 21, 2026
2,053.00
2,062.00
2,008.00
2,042.00
2,042.00
25,392,346
Aug 20, 2026
2,082.00
2,088.00
2,010.00
2,021.00
2,021.00
13,382,673
Aug 19, 2026
2,076.00
2,095.00
2,070.00
2,086.00
2,086.00
7,776,602
Aug 18, 2026
2,123.00
2,128.00
2,076.00
2,076.00
2,076.00
8,186,816
Aug 17, 2026
2,135.00
2,156.00
2,103.00
2,108.00
2,108.00
6,995,013
Aug 14, 2026
2,120.00
2,135.00
2,101.00
2,132.00
2,132.00
10,880,270
Aug 13, 2026
2,100.00
2,147.00
2,073.00
2,119.00
2,119.00
17,737,527
Aug 12, 2026
2,145.00
2,158.00
2,100.00
2,100.00
2,100.00
8,196,507
Aug 11, 2026
2,180.00
2,204.00
2,141.00
2,156.00
2,156.00
6,362,390
Aug 7, 2026
2,137.00
2,202.00
2,135.00
2,180.00
2,180.00
6,108,050
Aug 6, 2026
2,150.00
2,191.00
2,140.00
2,150.00
2,150.00
4,617,082
Aug 5, 2026
2,180.00
2,186.00
2,131.00
2,140.00
2,140.00
7,701,770
Aug 4, 2026
2,157.00
2,166.00
2,119.00
2,156.00
2,156.00
7,865,790
Aug 3, 2026
2,151.00
2,161.00
2,124.00
2,144.00
2,144.00
11,615,053
Jul 31, 2026
2,139.00
2,135.00
2,102.00
2,129.00
2,129.00
10,805,552
Jul 30, 2026
2,184.00
2,161.00
2,104.00
2,111.00
2,111.00
6,962,598
Jul 29, 2026
2,163.00
2,167.00
2,125.00
2,153.00
2,153.00
5,973,099
Jul 28, 2026
2,110.00
2,149.00
2,097.00
2,136.00
2,136.00
8,019,648
Jul 27, 2026
2,099.00
2,155.00
2,083.00
2,101.00
2,101.00
14,019,859
Jul 24, 2026
2,050.00
2,065.00
2,030.00
2,060.00
2,060.00
9,833,936
Jul 23, 2026
2,055.00
2,067.00
1,990.00
2,045.00
2,045.00
12,691,371
Jul 22, 2026
2,102.00
2,138.00
2,023.00
2,035.00
2,035.00
20,382,397
Jul 21, 2026
2,157.00
2,161.00
2,096.00
2,096.00
2,096.00
4,871,082
Jul 20, 2026
2,129.00
2,147.00
2,122.00
2,138.00
2,138.00
4,469,445
Jul 17, 2026
2,179.00
2,165.00
2,130.00
2,136.00
2,136.00
3,904,061
Jul 16, 2026
2,127.00
2,178.00
2,136.00
2,160.00
2,160.00
3,321,156
Jul 15, 2026
2,164.00
2,162.00
2,128.00
2,150.00
2,150.00
4,195,123
Jul 14, 2026
2,165.00
2,167.00
2,105.50
2,143.00
2,143.00
10,674,707
Jul 13, 2026
2,150.00
2,188.00
2,151.00
2,173.00
2,173.00
11,288,035
Jul 10, 2026
2,130.00
2,188.00
2,122.00
2,177.00
2,177.00
11,553,644
Jul 9, 2026
2,130.00
2,160.00
2,109.00
2,116.00
2,116.00
9,230,920
Jul 8, 2026
2,200.00
2,201.00
2,107.00
2,115.00
2,115.00
10,665,809
Jul 7, 2026
2,230.00
2,247.00
2,199.00
2,199.00
2,199.00
4,370,974
Jul 6, 2026
2,280.00
2,283.00
2,223.00
2,235.00
2,235.00
7,338,992
Jul 3, 2026
2,270.00
2,274.00
2,241.00
2,253.00
2,253.00
3,745,884
Jul 2, 2026
2,199.00
2,263.00
2,171.00
2,215.00
2,215.00
7,657,254
Jul 1, 2026
2,250.00
2,216.00
2,170.00
2,173.00
2,173.00
5,726,371
Jun 30, 2026
2,247.00
2,253.00
2,207.00
2,210.00
2,210.00
17,680,795
Jun 29, 2026
2,229.00
2,251.00
2,205.00
2,235.00
2,235.00
7,151,839
Jun 26, 2026
2,230.00
2,230.00
2,190.00
2,190.00
2,190.00
8,151,418
Jun 25, 2026
2,193.00
2,245.00
2,196.00
2,217.00
2,217.00
6,598,574
Jun 24, 2026
2,245.00
2,245.00
2,192.00
2,193.00
2,193.00
7,078,106
Jun 23, 2026
2,230.00
2,254.00
2,197.00
2,232.00
2,232.00
9,938,361
Jun 22, 2026
2,290.00
2,285.00
2,250.00
2,250.00
2,250.00
6,123,553
Jun 19, 2026
2,253.00
2,300.00
2,248.00
2,270.00
2,270.00
17,084,615
Jun 18, 2026
2,320.00
2,307.50
2,239.00
2,266.00
2,266.00
27,380,802
Jun 17, 2026
2,325.00
2,325.00
2,283.00
2,295.00
2,295.00
13,511,393
Jun 15, 2026
2,239.00
2,353.00
2,240.00
2,297.00
2,297.00
25,517,169
Jun 12, 2026
2,150.00
2,215.50
2,137.00
2,204.00
2,204.00
14,275,626
Jun 11, 2026
2,125.00
2,146.00
2,079.00
2,112.00
2,112.00
12,195,828
Jun 10, 2026
2,120.00
2,135.00
2,095.00
2,096.00
2,096.00
9,391,230
Jun 9, 2026
2,160.00
2,156.00
2,108.00
2,109.00
2,109.00
16,236,378
Jun 8, 2026
2,120.00
2,183.00
2,110.00
2,135.00
2,135.00
13,544,141
Jun 5, 2026
2,080.00
2,159.00
2,080.00
2,134.00
2,134.00
13,177,058
Jun 4, 2026
2,119.00
2,109.00
2,070.00
2,070.00
2,070.00
18,371,798
Jun 3, 2026
2,098.00
2,114.00
2,050.00
2,080.00
2,080.00
13,113,664
Jun 2, 2026
2,125.00
2,128.00
2,064.00
2,064.00
2,064.00
14,754,838
Jun 1, 2026
2,180.00
2,174.00
2,093.00
2,093.00
2,093.00
11,025,200
May 29, 2026
2,247.00
2,220.00
2,167.00
2,167.00
2,167.00
32,321,364
May 28, 2026
2,207.00
2,208.00
2,171.00
2,199.00
2,199.00
8,852,912
May 27, 2026
2,214.00
2,230.00
2,191.00
2,201.00
2,201.00
17,813,723
May 26, 2026
2,289.00
2,289.00
2,077.00
2,183.00
2,183.00
42,103,275
May 25, 2026
2,220.00
2,238.00
2,195.00
2,220.00
2,220.00
6,704,914
May 22, 2026
2,212.00
2,219.00
2,186.00
2,200.00
2,200.00
8,725,423
May 21, 2026
2,175.00
2,211.00
2,175.00
2,187.00
2,187.00
8,193,879
May 20, 2026
2,197.00
2,202.00
2,160.00
2,180.00
2,180.00
14,022,025
May 19, 2026
2,212.00
2,211.00
2,172.00
2,185.00
2,185.00
13,218,559
May 18, 2026
2,195.00
2,230.00
2,168.00
2,202.00
2,202.00
13,790,920
May 15, 2026
2,199.00
2,217.00
2,161.00
2,188.00
2,188.00
9,195,279
May 14, 2026
2,188.00
2,223.00
2,184.00
2,206.00
2,206.00
4,232,822
May 13, 2026
2,173.00
2,191.00
2,157.00
2,173.00
2,173.00
7,232,263
May 12, 2026
2,200.00
2,187.00
2,150.00
2,165.00
2,165.00
11,361,445
May 11, 2026
2,235.00
2,247.00
2,185.00
2,185.00
2,185.00
24,604,108
May 8, 2026
2,275.00
2,279.00
2,239.00
2,248.00
2,248.00
6,907,949
May 7, 2026
2,369.00
2,330.00
2,275.00
2,275.00
2,275.00
8,901,926
May 6, 2026
2,249.00
2,366.00
2,246.00
2,293.00
2,293.00
24,185,355
May 5, 2026
2,191.00
2,245.00
2,176.00
2,226.00
2,226.00
19,160,075
May 4, 2026
2,198.00
2,244.00
2,195.00
2,203.00
2,203.00
12,285,881
Apr 30, 2026
2,201.00
2,240.00
2,187.00
2,197.00
2,197.00
11,231,972
Apr 29, 2026
2,260.00
2,259.00
2,204.00
2,209.00
2,209.00
5,358,933
Apr 28, 2026
2,206.00
2,278.00
2,206.00
2,229.00
2,229.00
8,702,657
Apr 24, 2026
2,270.00
2,287.00
2,240.00
2,240.00
2,240.00
4,899,636
Apr 23, 2026
2,305.00
2,316.00
2,274.00
2,276.00
2,276.00
9,797,002
Apr 22, 2026
2,332.00
2,358.00
2,317.00
2,318.00
2,318.00
7,398,361
Apr 21, 2026
2,340.00
2,364.00
2,334.00
2,334.00
2,334.00
8,800,573
Apr 20, 2026
2,355.00
2,363.00
2,320.00
2,332.00
2,332.00
5,648,385
Apr 17, 2026
2,270.00
2,383.00
2,287.00
2,361.00
2,361.00
25,034,700
Apr 16, 2026
2,300.00
2,316.00
2,273.00
2,285.00
2,285.00
13,868,847
Apr 15, 2026
2,315.00
2,314.00
2,261.00
2,280.00
2,280.00
29,102,886
Apr 14, 2026
2,325.00
2,346.00
2,291.00
2,299.00
2,299.00
17,850,655
Apr 13, 2026
2,306.00
2,337.00
2,290.00
2,291.00
2,291.00
10,527,794
Apr 10, 2026
2,330.00
2,368.00
2,311.00
2,351.00
2,351.00
7,470,605
Apr 9, 2026
2,400.00
2,403.00
2,330.00
2,330.00
2,330.00
11,393,839
Apr 8, 2026
2,269.00
2,440.00
2,268.00
2,399.00
2,399.00
18,917,669
Apr 7, 2026
2,300.00
2,284.00
2,200.00
2,200.00
2,200.00
13,496,974
Apr 2, 2026
2,298.00
2,298.00
2,254.00
2,280.00
2,280.00
6,691,945
Apr 1, 2026
2,305.00
2,331.00
2,260.00
2,317.00
2,317.00
14,008,774
Mar 31, 2026
2,230.00
2,275.00
2,220.00
2,260.00
2,260.00
14,115,297
Mar 30, 2026
2,287.00
2,285.00
2,210.00
2,224.00
2,224.00
16,604,833
Mar 27, 2026
2,310.00
2,318.00
2,242.00
2,269.00
2,269.00
11,362,463
Mar 26, 2026
2,320.00
2,328.00
2,301.00
2,310.00
2,310.00
9,118,738
Mar 25, 2026
2,305.00
2,342.00
2,281.00
2,328.00
2,328.00
11,843,640
Mar 24, 2026
2,360.00
2,333.00
2,250.00
2,262.00
2,262.00
19,299,934
Mar 23, 2026
2,291.00
2,378.00
2,222.00
2,310.00
2,310.00
22,404,021
Mar 20, 2026
2,286.00
2,405.00
2,292.00
2,335.00
2,335.00
36,060,909
Mar 19, 2026
2,250.00
2,324.00
2,214.00
2,314.00
2,314.00
40,848,612
Mar 18, 2026
2,315.00
2,356.00
2,252.00
2,266.00
2,266.00
13,044,780
Mar 17, 2026
2,333.00
2,367.00
2,317.00
2,318.00
2,318.00
11,078,752
Mar 16, 2026
2,327.00
2,353.00
2,286.00
2,335.00
2,335.00
21,115,185
Mar 13, 2026
2,371.00
2,389.00
2,306.00
2,306.00
2,306.00
20,189,096
Mar 12, 2026
2,362.00
2,409.00
2,324.00
2,377.00
2,377.00
15,366,049
Mar 11, 2026
2,465.00
2,468.00
2,364.00
2,391.00
2,391.00
7,853,577
Mar 10, 2026
2,417.00
2,479.00
2,412.00
2,451.00
2,451.00
15,984,004
Mar 9, 2026
2,365.00
2,400.00
2,311.00
2,369.00
2,369.00
18,955,066
Mar 6, 2026
2,500.00
2,536.00
2,392.00
2,405.00
2,405.00
9,940,140
Mar 5, 2026
2,540.00
2,575.00
2,517.00
2,517.00
2,517.00
11,049,452
Mar 4, 2026
2,480.00
2,523.00
2,455.00
2,523.00
2,523.00
11,169,237
Mar 3, 2026
2,600.00
2,610.00
2,480.00
2,480.00
2,480.00
25,428,613
Mar 2, 2026
2,620.00
2,637.00
2,585.00
2,600.00
2,600.00
19,609,634
Feb 27, 2026
2,687.00
2,691.00
2,649.00
2,660.00
2,660.00
16,262,627
Feb 26, 2026
2,620.00
2,710.00
2,628.00
2,682.00
2,682.00
10,022,533
Feb 25, 2026
2,625.00
2,668.00
2,622.00
2,622.00
2,622.00
4,964,796
Feb 24, 2026
2,601.00
2,666.00
2,587.00
2,666.00
2,666.00
9,204,330
Feb 23, 2026
2,610.00
2,643.00
2,605.00
2,607.00
2,607.00
6,278,794
Feb 20, 2026
2,601.00
2,615.00
2,584.00
2,600.00
2,600.00
6,708,145
Feb 19, 2026
2,635.00
2,631.00
2,594.00
2,602.00
2,602.00
4,120,091
Feb 18, 2026
2,625.00
2,640.00
2,607.00
2,609.00
2,609.00
5,706,537
Feb 17, 2026
2,601.00
2,625.00
2,583.00
2,593.00
2,593.00
4,588,885
Feb 16, 2026
2,599.00
2,642.00
2,607.00
2,613.00
2,613.00
6,363,421
Feb 13, 2026
2,610.00
2,644.00
2,581.00
2,588.00
2,588.00
15,859,989
Feb 12, 2026
2,599.00
2,641.00
2,569.00
2,622.00
2,622.00
6,306,712
Feb 11, 2026
2,614.00
2,616.00
2,561.00
2,591.00
2,591.00
10,737,404
Feb 10, 2026
2,630.00
2,649.00
2,603.00
2,612.00
2,612.00
5,345,516
Feb 9, 2026
2,640.00
2,635.00
2,593.00
2,626.00
2,626.00
12,503,037
Feb 6, 2026
2,613.00
2,637.00
2,595.00
2,617.00
2,617.00
9,096,387
Feb 5, 2026
2,661.00
2,675.00
2,604.00
2,613.00
2,613.00
16,687,216
Feb 4, 2026
2,700.00
2,692.00
2,619.00
2,668.00
2,668.00
17,719,268
Feb 3, 2026
2,750.00
2,729.00
2,684.00
2,684.00
2,684.00
17,814,482
Feb 2, 2026
2,628.00
2,800.00
2,575.00
2,714.00
2,714.00
25,317,775
Jan 30, 2026
2,650.00
2,710.00
2,627.00
2,648.00
2,648.00
28,965,041
Jan 29, 2026
2,679.00
2,745.00
2,667.00
2,667.00
2,667.00
17,740,801
Jan 28, 2026
2,657.00
2,694.00
2,636.00
2,679.00
2,679.00
6,786,149
Jan 27, 2026
2,657.00
2,673.00
2,617.00
2,640.00
2,640.00
9,961,523
Jan 26, 2026
2,645.00
2,666.00
2,610.00
2,633.00
2,633.00
12,352,072
Jan 23, 2026
2,676.00
2,687.00
2,640.00
2,655.00
2,655.00
16,504,517
Jan 22, 2026
2,600.00
2,675.00
2,594.00
2,667.00
2,667.00
18,997,725
Jan 21, 2026
2,524.00
2,592.00
2,511.00
2,592.00
2,592.00
12,146,140
Jan 20, 2026
2,519.00
2,526.00
2,501.00
2,526.00
2,526.00
4,325,359
Jan 19, 2026
2,510.00
2,523.00
2,471.00
2,519.00
2,519.00
9,110,261
Jan 16, 2026
2,555.00
2,554.00
2,510.00
2,517.00
2,517.00
18,053,194
Jan 15, 2026
2,538.00
2,568.00
2,525.00
2,526.00
2,526.00
11,373,016
Jan 14, 2026
52.9549
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
2,625.00
2,617.00
2,513.00
2,527.00
2,527.00
18,911,682
Jan 13, 2026
2,719.00
2,698.00
2,660.00
2,663.00
2,662.47
7,045,985
Jan 12, 2026
2,695.00
2,702.00
2,646.00
2,690.00
2,689.47
11,901,432
Jan 9, 2026
2,626.00
2,708.00
2,625.50
2,671.00
2,670.47
7,340,547
Jan 8, 2026
2,632.00
2,656.00
2,617.00
2,628.00
2,627.48
29,749,694
Jan 7, 2026
2,638.00
2,660.00
2,600.00
2,632.00
2,631.48
11,352,320
Jan 6, 2026
2,640.00
2,662.00
2,624.00
2,624.00
2,623.48
8,894,196
Jan 5, 2026
2,675.00
2,683.00
2,636.00
2,638.00
2,637.48
9,916,145
Jan 2, 2026
2,664.00
2,681.00
2,603.00
2,675.00
2,674.47
3,299,571
Dec 31, 2025
2,685.00
2,666.00
2,643.00
2,645.00
2,644.47
3,200,801
Dec 30, 2025
2,660.00
2,675.00
2,644.00
2,655.00
2,654.47
4,271,200
Dec 29, 2025
2,660.00
2,670.00
2,630.00
2,646.00
2,645.47
3,172,714
Dec 24, 2025
2,640.00
2,645.00
2,611.00
2,637.00
2,636.48
1,079,401
Dec 23, 2025
2,605.00
2,617.00
2,591.00
2,615.00
2,614.48
4,708,058
Dec 22, 2025
2,635.00
2,628.50
2,582.00
2,591.00
2,590.48
6,154,924
Dec 19, 2025
2,699.00
2,687.00
2,576.00
2,609.00
2,608.48
24,651,195
Dec 18, 2025
2,646.00
2,718.00
2,636.00
2,665.00
2,664.47
34,979,366
Dec 17, 2025
2,644.00
2,660.00
2,608.00
2,644.00
2,643.47
13,008,164
Dec 15, 2025
2,606.00
2,650.00
2,603.00
2,635.00
2,634.48
7,526,868
Dec 12, 2025
2,611.00
2,648.00
2,601.00
2,606.00
2,605.48
12,992,586
Dec 11, 2025
2,650.00
2,640.00
2,597.00
2,603.00
2,602.48
12,625,640
Dec 10, 2025
2,675.00
2,685.00
2,625.00
2,630.00
2,629.48
7,237,971
Dec 9, 2025
2,745.00
2,747.00
2,665.00
2,675.00
2,674.47
20,072,213
Dec 8, 2025
2,795.00
2,795.00
2,711.00
2,720.00
2,719.46
15,571,571
Dec 5, 2025
2,740.00
2,831.00
2,730.00
2,793.00
2,792.44
18,296,216
Dec 4, 2025
2,729.00
2,740.00
2,696.00
2,711.00
2,710.46
13,869,562
Dec 3, 2025
2,616.00
2,719.00
2,598.00
2,703.00
2,702.46
24,923,003
Dec 2, 2025
2,615.00
2,643.00
2,586.00
2,601.00
2,600.48
17,001,668
Dec 1, 2025
2,629.00
2,620.00
2,545.00
2,601.00
2,600.48
19,557,487
Nov 28, 2025
2,641.00
2,672.00
2,592.00
2,614.00
2,613.48
25,503,869
Nov 27, 2025
2,650.00
2,637.00
2,586.00
2,616.00
2,615.48
14,107,577
Nov 26, 2025
2,600.00
2,640.00
2,574.00
2,607.00
2,606.48
21,689,316
Nov 25, 2025
2,625.00
2,662.00
2,520.00
2,567.00
2,566.49
26,933,961
Nov 24, 2025
2,608.00
2,615.00
2,545.00
2,565.00
2,564.49
30,021,813
Nov 21, 2025
2,611.00
2,640.00
2,563.00
2,584.00
2,583.49
14,588,863
Nov 20, 2025
2,600.00
2,673.00
2,614.00
2,651.00
2,650.47
24,481,554
Nov 19, 2025
2,600.00
2,620.00
2,559.00
2,600.00
2,599.48
25,152,156
Nov 18, 2025
2,633.00
2,649.00
2,593.00
2,593.00
2,592.48
11,714,633
Nov 17, 2025
2,700.00
2,698.00
2,650.00
2,670.00
2,669.47
8,886,896
Nov 14, 2025
2,720.00
2,717.00
2,640.00
2,673.00
2,672.47
10,284,617
Nov 13, 2025
2,690.00
2,750.00
2,688.00
2,717.00
2,716.46
9,950,223
Nov 12, 2025
2,675.00
2,717.00
2,650.00
2,706.00
2,705.46
14,256,057
Nov 11, 2025
2,670.00
2,703.00
2,629.00
2,629.00
2,628.48
7,786,446
Nov 10, 2025
2,660.00
2,696.00
2,634.00
2,675.00
2,674.47
6,738,512
Nov 7, 2025
2,685.00
2,750.00
2,622.00
2,636.00
2,635.48
7,361,986
Nov 6, 2025
2,720.00
2,715.00
2,658.00
2,699.00
2,698.46
17,747,451
