Johannesburg - Delayed Quote ZAc
Sasol Limited (SOL.JO)
At close: October 25 at 5:08 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10,625.00 | 10,758.00 | 10,181.00 | 10,497.00 | 10,497.00 | 2,643,546 |
| Oct 24, 2024 | 10,386.00 | 11,284.00 | 10,391.00 | 10,575.00 | 10,575.00 | 3,746,317 |
| Oct 23, 2024 | 10,850.00 | 11,030.00 | 10,310.00 | 10,392.00 | 10,392.00 | 5,060,393 |
| Oct 22, 2024 | 11,152.00 | 11,336.00 | 10,622.00 | 10,812.00 | 10,812.00 | 5,193,533 |
| Oct 21, 2024 | 11,541.00 | 11,943.00 | 11,298.00 | 11,385.00 | 11,385.00 | 2,894,321 |
| Oct 18, 2024 | 11,345.00 | 11,762.00 | 11,327.00 | 11,530.00 | 11,530.00 | 2,276,665 |
| Oct 17, 2024 | 11,432.00 | 11,487.00 | 11,128.00 | 11,338.00 | 11,338.00 | 1,849,274 |
| Oct 16, 2024 | 11,254.00 | 11,500.00 | 11,111.00 | 11,393.00 | 11,393.00 | 3,122,396 |
| Oct 15, 2024 | 11,744.00 | 11,744.00 | 11,090.00 | 11,220.00 | 11,220.00 | 4,249,367 |
| Oct 14, 2024 | 11,925.00 | 11,999.00 | 11,765.00 | 11,870.00 | 11,870.00 | 1,391,758 |
| Oct 11, 2024 | 12,025.00 | 12,293.00 | 11,880.00 | 12,000.00 | 12,000.00 | 1,361,940 |
| Oct 10, 2024 | 11,825.00 | 12,118.00 | 11,616.00 | 12,052.00 | 12,052.00 | 3,063,474 |
| Oct 9, 2024 | 12,215.00 | 12,200.00 | 11,655.00 | 11,655.00 | 11,655.00 | 2,964,150 |
| Oct 8, 2024 | 12,400.00 | 12,680.00 | 12,100.00 | 12,216.00 | 12,216.00 | 3,800,507 |
| Oct 7, 2024 | 12,514.00 | 12,682.00 | 12,010.00 | 12,535.00 | 12,535.00 | 4,014,427 |
| Oct 4, 2024 | 12,618.00 | 13,061.00 | 12,468.00 | 12,665.00 | 12,665.00 | 3,652,771 |
| Oct 3, 2024 | 12,164.00 | 12,600.00 | 12,100.00 | 12,571.00 | 12,571.00 | 4,598,162 |
| Oct 2, 2024 | 11,903.00 | 12,217.00 | 11,800.00 | 12,120.00 | 12,120.00 | 5,620,675 |
| Oct 1, 2024 | 11,650.00 | 11,977.00 | 11,402.00 | 11,694.00 | 11,694.00 | 3,342,463 |
| Sep 30, 2024 | 11,555.00 | 11,747.00 | 11,342.00 | 11,605.00 | 11,605.00 | 3,987,125 |
| Sep 27, 2024 | 11,550.00 | 11,692.00 | 11,303.00 | 11,439.00 | 11,439.00 | 4,473,153 |
| Sep 26, 2024 | 12,300.00 | 12,410.00 | 11,326.00 | 11,387.00 | 11,387.00 | 8,557,475 |
| Sep 25, 2024 | 12,505.00 | 12,889.00 | 12,066.00 | 12,293.00 | 12,293.00 | 3,854,102 |
| Sep 23, 2024 | 12,200.00 | 12,401.00 | 11,950.00 | 12,305.00 | 12,305.00 | 1,812,019 |
| Sep 20, 2024 | 12,675.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 5,359,604 |
| Sep 19, 2024 | 12,598.00 | 13,050.00 | 12,599.00 | 12,721.00 | 12,721.00 | 4,323,699 |
| Sep 18, 2024 | 12,600.00 | 12,628.00 | 12,138.00 | 12,455.00 | 12,455.00 | 2,079,648 |
| Sep 17, 2024 | 12,650.00 | 12,799.00 | 12,431.00 | 12,627.00 | 12,627.00 | 1,980,027 |
| Sep 16, 2024 | 12,400.00 | 12,632.00 | 12,219.00 | 12,460.00 | 12,460.00 | 2,185,801 |
| Sep 13, 2024 | 11,950.00 | 12,530.00 | 11,850.00 | 12,390.00 | 12,390.00 | 3,412,689 |
| Sep 12, 2024 | 11,910.00 | 12,106.00 | 11,715.00 | 11,970.00 | 11,970.00 | 3,800,467 |
| Sep 11, 2024 | 12,150.00 | 12,274.00 | 11,670.00 | 11,670.00 | 11,670.00 | 4,812,647 |
| Sep 10, 2024 | 12,424.00 | 12,581.00 | 12,151.00 | 12,221.00 | 12,221.00 | 1,396,403 |
| Sep 9, 2024 | 12,700.00 | 12,832.00 | 12,353.00 | 12,400.00 | 12,400.00 | 2,186,259 |
| Sep 6, 2024 | 12,900.00 | 13,102.00 | 12,658.00 | 12,684.00 | 12,684.00 | 1,808,883 |
| Sep 5, 2024 | 12,866.00 | 13,172.00 | 12,630.00 | 12,935.00 | 12,935.00 | 2,125,899 |
| Sep 4, 2024 | 12,720.00 | 12,943.00 | 12,658.00 | 12,866.00 | 12,866.00 | 2,711,249 |
| Sep 3, 2024 | 13,420.00 | 13,535.00 | 12,676.00 | 12,747.00 | 12,747.00 | 2,276,583 |
| Sep 2, 2024 | 13,600.00 | 13,875.00 | 13,400.00 | 13,416.00 | 13,416.00 | 1,588,920 |
| Aug 30, 2024 | 14,325.00 | 14,444.00 | 13,636.00 | 13,758.00 | 13,758.00 | 2,739,767 |
| Aug 29, 2024 | 14,230.00 | 14,527.00 | 14,150.00 | 14,310.00 | 14,310.00 | 1,339,567 |
| Aug 28, 2024 | 14,500.00 | 14,650.00 | 14,050.00 | 14,265.00 | 14,265.00 | 2,000,292 |
| Aug 27, 2024 | 14,572.00 | 14,989.00 | 14,441.00 | 14,510.00 | 14,510.00 | 1,655,079 |
| Aug 26, 2024 | 14,894.00 | 14,954.00 | 14,379.00 | 14,794.00 | 14,794.00 | 1,643,405 |
| Aug 23, 2024 | 14,400.00 | 14,995.00 | 14,268.00 | 14,788.00 | 14,788.00 | 1,923,584 |
| Aug 22, 2024 | 13,566.00 | 14,621.00 | 13,492.00 | 14,410.00 | 14,410.00 | 4,018,220 |
| Aug 21, 2024 | 13,140.00 | 13,625.00 | 12,999.00 | 13,557.00 | 13,557.00 | 2,931,471 |
| Aug 20, 2024 | 13,215.00 | 13,859.00 | 12,825.00 | 12,863.00 | 12,863.00 | 3,209,692 |
| Aug 19, 2024 | 13,665.00 | 13,941.00 | 13,241.00 | 13,753.00 | 13,753.00 | 1,741,145 |
| Aug 16, 2024 | 13,535.00 | 14,000.00 | 13,417.50 | 13,665.00 | 13,665.00 | 3,573,249 |
| Aug 15, 2024 | 13,000.00 | 13,692.00 | 13,041.00 | 13,525.00 | 13,525.00 | 3,813,017 |
| Aug 14, 2024 | 12,825.00 | 13,319.00 | 12,701.00 | 13,048.00 | 13,048.00 | 1,940,725 |
| Aug 13, 2024 | 12,825.00 | 12,825.00 | 12,442.00 | 12,825.00 | 12,825.00 | 2,386,026 |
| Aug 12, 2024 | 12,543.00 | 12,932.00 | 12,223.00 | 12,850.00 | 12,850.00 | 2,527,684 |
| Aug 8, 2024 | 13,284.00 | 13,284.00 | 12,853.00 | 13,023.00 | 13,023.00 | 2,650,138 |
| Aug 7, 2024 | 13,490.00 | 13,431.00 | 13,111.00 | 13,284.00 | 13,284.00 | 2,090,913 |
| Aug 6, 2024 | 13,450.00 | 13,652.00 | 13,094.00 | 13,239.00 | 13,239.00 | 2,698,434 |
| Aug 5, 2024 | 12,900.00 | 13,381.00 | 12,411.00 | 13,300.00 | 13,300.00 | 3,302,886 |
| Aug 2, 2024 | 14,500.00 | 14,586.00 | 13,398.00 | 13,398.00 | 13,398.00 | 3,256,063 |
| Aug 1, 2024 | 14,750.00 | 15,020.00 | 14,551.00 | 14,723.00 | 14,723.00 | 1,683,615 |
| Jul 31, 2024 | 14,489.00 | 14,755.00 | 14,499.00 | 14,735.00 | 14,735.00 | 2,490,807 |
| Jul 30, 2024 | 14,332.00 | 14,489.00 | 14,020.00 | 14,394.00 | 14,394.00 | 2,058,870 |
| Jul 29, 2024 | 14,555.00 | 14,726.00 | 14,188.00 | 14,300.00 | 14,300.00 | 2,350,367 |
| Jul 26, 2024 | 14,196.00 | 14,624.00 | 14,153.00 | 14,178.00 | 14,178.00 | 1,853,178 |
| Jul 25, 2024 | 14,075.00 | 14,340.00 | 13,888.00 | 14,320.00 | 14,320.00 | 1,788,269 |
| Jul 24, 2024 | 14,833.00 | 14,850.00 | 14,301.00 | 14,409.00 | 14,409.00 | 2,346,870 |
| Jul 23, 2024 | 14,680.00 | 15,050.00 | 14,427.00 | 14,899.00 | 14,899.00 | 3,223,218 |
| Jul 22, 2024 | 13,730.00 | 14,564.00 | 13,350.00 | 14,540.00 | 14,540.00 | 3,367,721 |
| Jul 19, 2024 | 13,699.00 | 13,679.00 | 13,141.00 | 13,643.00 | 13,643.00 | 1,503,875 |
| Jul 18, 2024 | 13,355.00 | 13,700.00 | 13,337.00 | 13,533.00 | 13,533.00 | 4,766,859 |
| Jul 17, 2024 | 13,329.00 | 13,524.00 | 13,018.00 | 13,413.00 | 13,413.00 | 4,549,622 |
| Jul 16, 2024 | 13,190.00 | 13,554.00 | 13,000.00 | 13,263.00 | 13,263.00 | 3,356,682 |
| Jul 15, 2024 | 13,700.00 | 13,704.00 | 12,973.00 | 13,140.00 | 13,140.00 | 4,327,631 |
| Jul 12, 2024 | 13,872.00 | 13,933.00 | 13,636.00 | 13,666.00 | 13,666.00 | 1,368,651 |
| Jul 11, 2024 | 13,800.00 | 13,903.00 | 13,432.00 | 13,703.00 | 13,703.00 | 1,208,322 |
| Jul 10, 2024 | 14,150.00 | 14,273.00 | 13,666.00 | 13,666.00 | 13,666.00 | 2,467,456 |
| Jul 9, 2024 | 14,200.00 | 14,511.00 | 14,169.00 | 14,260.00 | 14,260.00 | 1,553,466 |
| Jul 8, 2024 | 14,500.00 | 14,676.00 | 14,128.00 | 14,284.00 | 14,284.00 | 1,254,160 |
| Jul 5, 2024 | 14,820.00 | 14,936.00 | 14,435.00 | 14,500.00 | 14,500.00 | 1,672,705 |
| Jul 4, 2024 | 14,500.00 | 14,949.00 | 14,376.00 | 14,821.00 | 14,821.00 | 2,194,307 |
| Jul 3, 2024 | 13,800.00 | 14,658.00 | 13,782.00 | 14,506.00 | 14,506.00 | 2,466,222 |
| Jul 2, 2024 | 13,925.00 | 14,079.00 | 13,517.00 | 13,843.00 | 13,843.00 | 2,357,657 |
| Jul 1, 2024 | 13,500.00 | 14,726.00 | 13,487.00 | 13,909.00 | 13,909.00 | 2,499,705 |
| Jun 28, 2024 | 13,500.00 | 13,949.00 | 13,467.00 | 13,810.00 | 13,810.00 | 1,984,099 |
| Jun 27, 2024 | 13,548.00 | 13,598.00 | 13,219.00 | 13,487.00 | 13,487.00 | 1,493,376 |
| Jun 26, 2024 | 13,800.00 | 13,949.00 | 13,388.00 | 13,539.00 | 13,539.00 | 1,471,789 |
| Jun 25, 2024 | 14,000.00 | 13,984.00 | 13,505.00 | 13,606.00 | 13,606.00 | 1,657,196 |
| Jun 24, 2024 | 13,500.00 | 14,030.00 | 13,339.00 | 13,850.00 | 13,850.00 | 2,457,054 |
| Jun 21, 2024 | 13,663.00 | 13,725.00 | 13,286.00 | 13,531.00 | 13,531.00 | 5,110,523 |
| Jun 20, 2024 | 13,548.00 | 13,762.00 | 13,172.00 | 13,441.00 | 13,441.00 | 6,616,790 |
| Jun 19, 2024 | 12,950.00 | 13,332.00 | 12,802.00 | 13,164.00 | 13,164.00 | 3,206,412 |
| Jun 18, 2024 | 11,900.00 | 12,837.00 | 11,914.00 | 12,802.00 | 12,802.00 | 3,848,514 |
| Jun 14, 2024 | 11,800.00 | 11,955.00 | 11,503.00 | 11,596.00 | 11,596.00 | 3,629,207 |
| Jun 13, 2024 | 12,000.00 | 12,015.00 | 11,654.00 | 11,764.00 | 11,764.00 | 2,400,016 |
| Jun 12, 2024 | 11,900.00 | 12,224.00 | 11,833.00 | 12,015.00 | 12,015.00 | 1,975,854 |
| Jun 11, 2024 | 11,955.00 | 12,034.00 | 11,701.00 | 11,899.00 | 11,899.00 | 1,362,368 |
| Jun 10, 2024 | 12,340.00 | 12,301.00 | 11,803.00 | 12,002.00 | 12,002.00 | 1,059,691 |
| Jun 7, 2024 | 12,024.00 | 12,155.00 | 11,843.00 | 12,155.00 | 12,155.00 | 1,618,593 |
| Jun 6, 2024 | 11,977.00 | 12,359.00 | 11,771.00 | 12,001.00 | 12,001.00 | 2,094,533 |
| Jun 5, 2024 | 11,800.00 | 11,955.00 | 11,722.00 | 11,825.00 | 11,825.00 | 2,899,682 |
| Jun 4, 2024 | 11,600.00 | 11,689.00 | 11,036.00 | 11,600.00 | 11,600.00 | 4,908,452 |
| Jun 3, 2024 | 12,366.00 | 12,510.00 | 11,525.00 | 11,600.00 | 11,600.00 | 3,896,432 |
| May 31, 2024 | 12,405.00 | 12,623.00 | 12,315.00 | 12,410.00 | 12,410.00 | 3,455,632 |
| May 30, 2024 | 12,450.00 | 12,697.00 | 11,936.00 | 12,350.00 | 12,350.00 | 4,250,579 |
| May 28, 2024 | 12,990.00 | 13,100.00 | 12,166.00 | 12,543.00 | 12,543.00 | 3,109,491 |
| May 27, 2024 | 13,150.00 | 13,286.00 | 12,958.00 | 12,990.00 | 12,990.00 | 1,709,700 |
| May 24, 2024 | 13,034.00 | 13,277.00 | 12,850.00 | 13,150.00 | 13,150.00 | 1,405,352 |
| May 23, 2024 | 13,343.00 | 13,317.00 | 13,030.00 | 13,058.00 | 13,058.00 | 2,110,034 |
| May 22, 2024 | 13,461.00 | 13,548.00 | 13,213.00 | 13,343.00 | 13,343.00 | 1,555,297 |
| May 21, 2024 | 13,236.00 | 13,510.00 | 13,096.00 | 13,450.00 | 13,450.00 | 2,442,027 |
| May 20, 2024 | 13,349.00 | 13,727.00 | 13,288.00 | 13,384.00 | 13,384.00 | 3,065,186 |
| May 17, 2024 | 13,250.00 | 13,498.00 | 12,937.00 | 13,300.00 | 13,300.00 | 3,958,001 |
| May 16, 2024 | 13,359.00 | 13,676.00 | 13,194.00 | 13,200.00 | 13,200.00 | 2,571,009 |
| May 15, 2024 | 13,450.00 | 13,488.00 | 13,136.00 | 13,283.00 | 13,283.00 | 2,252,614 |
| May 14, 2024 | 13,803.00 | 13,803.00 | 13,200.00 | 13,275.00 | 13,275.00 | 2,001,970 |
| May 13, 2024 | 13,650.00 | 13,975.00 | 13,518.00 | 13,803.00 | 13,803.00 | 1,481,837 |
| May 10, 2024 | 13,330.00 | 13,783.00 | 13,259.00 | 13,710.00 | 13,710.00 | 1,929,231 |
| May 9, 2024 | 13,600.00 | 13,800.00 | 13,147.00 | 13,182.00 | 13,182.00 | 2,112,726 |
| May 8, 2024 | 13,430.00 | 13,719.00 | 13,239.00 | 13,600.00 | 13,600.00 | 1,459,639 |
| May 7, 2024 | 13,450.00 | 13,498.00 | 13,286.00 | 13,480.00 | 13,480.00 | 867,862 |
| May 6, 2024 | 13,075.00 | 13,542.00 | 13,016.00 | 13,311.00 | 13,311.00 | 1,433,619 |
| May 3, 2024 | 12,800.00 | 13,169.00 | 12,774.00 | 12,975.00 | 12,975.00 | 2,841,861 |
| May 2, 2024 | 13,153.00 | 13,200.00 | 12,185.00 | 12,800.00 | 12,800.00 | 3,906,185 |
| Apr 30, 2024 | 13,365.00 | 13,588.00 | 13,145.00 | 13,326.00 | 13,326.00 | 2,035,681 |
| Apr 29, 2024 | 13,133.00 | 13,388.00 | 13,060.00 | 13,331.00 | 13,331.00 | 2,568,528 |
| Apr 26, 2024 | 12,975.00 | 13,330.00 | 12,896.00 | 13,023.00 | 13,023.00 | 1,806,014 |
| Apr 25, 2024 | 13,500.00 | 13,768.00 | 12,801.00 | 12,809.00 | 12,809.00 | 3,712,857 |
| Apr 24, 2024 | 13,750.00 | 13,724.50 | 12,873.00 | 13,400.00 | 13,400.00 | 6,219,545 |
| Apr 23, 2024 | 15,100.00 | 15,196.00 | 13,339.00 | 13,551.00 | 13,551.00 | 8,898,616 |
| Apr 22, 2024 | 15,650.00 | 15,802.00 | 15,101.00 | 15,200.00 | 15,200.00 | 1,652,699 |
| Apr 19, 2024 | 16,030.00 | 16,147.00 | 15,647.00 | 15,702.00 | 15,702.00 | 2,030,471 |
| Apr 18, 2024 | 15,601.00 | 15,992.00 | 15,257.00 | 15,885.00 | 15,885.00 | 1,786,205 |
| Apr 17, 2024 | 15,611.00 | 16,030.00 | 15,609.00 | 15,771.00 | 15,771.00 | 2,305,638 |
| Apr 16, 2024 | 16,511.00 | 16,500.00 | 15,484.00 | 15,854.00 | 15,854.00 | 3,114,634 |
| Apr 15, 2024 | 16,940.00 | 17,084.00 | 16,500.00 | 16,654.00 | 16,654.00 | 3,412,999 |
| Apr 12, 2024 | 16,750.00 | 17,300.00 | 16,557.00 | 17,257.00 | 17,257.00 | 3,109,195 |
| Apr 11, 2024 | 16,853.00 | 16,832.00 | 16,251.00 | 16,485.00 | 16,485.00 | 1,938,926 |
| Apr 10, 2024 | 17,320.00 | 17,320.00 | 16,666.00 | 16,740.00 | 16,740.00 | 3,029,497 |
| Apr 9, 2024 | 16,600.00 | 17,380.00 | 16,544.00 | 17,096.00 | 17,096.00 | 6,509,387 |
| Apr 8, 2024 | 15,651.00 | 16,535.00 | 15,651.00 | 16,508.00 | 16,508.00 | 4,667,819 |
| Apr 5, 2024 | 15,680.00 | 15,721.00 | 15,149.00 | 15,350.00 | 15,350.00 | 2,739,122 |
| Apr 4, 2024 | 15,385.00 | 15,860.00 | 15,039.00 | 15,694.00 | 15,694.00 | 3,464,833 |
| Apr 3, 2024 | 15,194.00 | 15,265.00 | 14,771.00 | 15,103.00 | 15,103.00 | 1,962,316 |
| Apr 2, 2024 | 14,651.00 | 15,390.00 | 14,650.00 | 15,101.00 | 15,101.00 | 2,740,214 |
| Mar 28, 2024 | 14,120.00 | 14,649.00 | 14,030.00 | 14,639.00 | 14,639.00 | 2,593,412 |
| Mar 27, 2024 | 14,267.00 | 14,312.00 | 13,958.00 | 14,030.00 | 14,030.00 | 1,807,898 |
| Mar 26, 2024 | 14,355.00 | 14,503.00 | 14,067.00 | 14,135.00 | 14,135.00 | 1,069,187 |
| Mar 25, 2024 | 14,400.00 | 14,535.00 | 14,037.00 | 14,390.00 | 14,390.00 | 2,092,127 |
| Mar 22, 2024 | 14,127.00 | 14,494.00 | 14,119.00 | 14,414.00 | 14,414.00 | 1,646,087 |
| Mar 20, 2024 | 13,605.00 | 14,107.00 | 13,678.00 | 14,107.00 | 14,107.00 | 5,506,299 |
| Mar 19, 2024 | 13,499.00 | 13,876.00 | 13,226.00 | 13,688.00 | 13,688.00 | 4,365,077 |
| Mar 18, 2024 | 13,750.00 | 13,819.00 | 13,273.00 | 13,367.00 | 13,367.00 | 1,925,885 |
| Mar 15, 2024 | 13,800.00 | 13,886.00 | 13,587.00 | 13,587.00 | 13,587.00 | 4,413,802 |
| Mar 14, 2024 | 14,150.00 | 14,428.00 | 13,782.00 | 13,800.00 | 13,800.00 | 2,164,071 |
| Mar 13, 2024 | 200.00 Dividend | |||||
| Mar 13, 2024 | 14,080.00 | 14,279.00 | 13,551.00 | 14,178.00 | 14,178.00 | 1,982,130 |
| Mar 12, 2024 | 14,000.00 | 14,380.00 | 13,803.00 | 14,059.00 | 13,859.00 | 3,006,265 |
| Mar 11, 2024 | 14,700.00 | 14,716.00 | 13,787.00 | 13,787.00 | 13,590.87 | 2,272,787 |
| Mar 8, 2024 | 14,850.00 | 15,100.00 | 14,456.00 | 14,700.00 | 14,490.88 | 1,539,043 |
| Mar 7, 2024 | 14,650.00 | 14,800.00 | 14,402.00 | 14,765.00 | 14,554.96 | 1,622,244 |
| Mar 6, 2024 | 14,450.00 | 14,650.00 | 14,275.00 | 14,650.00 | 14,441.59 | 2,142,425 |
| Mar 5, 2024 | 14,600.00 | 14,600.00 | 14,001.00 | 14,254.00 | 14,051.23 | 2,746,350 |
| Mar 4, 2024 | 14,655.00 | 14,772.00 | 14,550.00 | 14,600.00 | 14,392.30 | 1,891,978 |
| Mar 1, 2024 | 14,520.00 | 14,780.00 | 14,300.00 | 14,638.00 | 14,429.76 | 2,816,206 |
| Feb 29, 2024 | 14,430.00 | 14,624.00 | 14,373.00 | 14,473.00 | 14,267.11 | 3,889,794 |
| Feb 28, 2024 | 14,710.00 | 14,771.00 | 14,341.00 | 14,341.00 | 14,136.99 | 2,386,008 |
| Feb 27, 2024 | 14,215.00 | 15,089.00 | 14,260.00 | 14,889.00 | 14,677.19 | 4,200,342 |
| Feb 26, 2024 | 14,050.00 | 14,745.74 | 13,604.00 | 14,305.00 | 14,101.50 | 4,822,623 |
| Feb 23, 2024 | 14,647.00 | 14,906.00 | 14,408.00 | 14,600.00 | 14,392.30 | 2,761,039 |
| Feb 22, 2024 | 14,135.00 | 14,765.00 | 14,025.00 | 14,605.00 | 14,397.23 | 3,585,706 |
| Feb 21, 2024 | 14,370.00 | 14,405.00 | 13,887.00 | 14,025.00 | 13,825.48 | 3,436,518 |
| Feb 20, 2024 | 14,776.00 | 14,777.00 | 14,263.00 | 14,365.00 | 14,160.65 | 2,268,382 |
| Feb 19, 2024 | 15,170.00 | 15,214.00 | 14,546.00 | 14,775.00 | 14,564.81 | 1,778,284 |
| Feb 16, 2024 | 15,241.00 | 15,397.00 | 15,125.00 | 15,165.00 | 14,949.27 | 2,370,236 |
| Feb 15, 2024 | 15,249.00 | 15,538.00 | 14,970.00 | 15,167.00 | 14,951.24 | 2,231,037 |
| Feb 14, 2024 | 14,869.00 | 15,172.00 | 14,358.00 | 15,142.00 | 14,926.59 | 2,680,814 |
| Feb 13, 2024 | 14,855.00 | 15,069.00 | 14,724.00 | 14,724.00 | 14,514.54 | 2,452,714 |
| Feb 12, 2024 | 14,655.00 | 14,833.00 | 14,277.00 | 14,770.00 | 14,559.88 | 2,106,536 |
| Feb 9, 2024 | 15,000.00 | 15,352.00 | 14,172.00 | 14,655.00 | 14,446.52 | 3,652,641 |
| Feb 8, 2024 | 15,431.00 | 15,559.00 | 15,132.00 | 15,250.00 | 15,033.06 | 1,207,640 |
| Feb 7, 2024 | 15,755.00 | 15,900.00 | 15,465.00 | 15,479.00 | 15,258.80 | 1,261,044 |
| Feb 6, 2024 | 15,582.00 | 15,948.00 | 15,582.00 | 15,755.00 | 15,530.87 | 1,474,815 |
| Feb 5, 2024 | 15,948.00 | 15,986.00 | 15,554.00 | 15,554.00 | 15,332.73 | 1,090,906 |
| Feb 2, 2024 | 16,389.00 | 16,438.00 | 15,912.00 | 15,948.00 | 15,721.13 | 2,193,899 |
| Feb 1, 2024 | 16,135.00 | 16,370.00 | 15,927.00 | 16,288.00 | 16,056.29 | 1,974,633 |
| Jan 31, 2024 | 16,448.00 | 16,539.00 | 16,151.00 | 16,421.00 | 16,187.40 | 2,654,101 |
| Jan 30, 2024 | 16,280.00 | 16,625.00 | 16,260.00 | 16,452.00 | 16,217.96 | 2,269,020 |
| Jan 29, 2024 | 16,205.00 | 16,586.00 | 16,138.00 | 16,304.00 | 16,072.06 | 2,830,195 |
| Jan 26, 2024 | 16,251.00 | 16,300.00 | 15,663.00 | 16,200.00 | 15,969.54 | 2,527,966 |
| Jan 25, 2024 | 16,250.00 | 16,846.00 | 16,100.00 | 16,190.00 | 15,959.68 | 4,288,686 |
| Jan 24, 2024 | 16,100.00 | 16,577.00 | 16,031.00 | 16,152.00 | 15,922.23 | 2,978,172 |
| Jan 23, 2024 | 15,999.00 | 16,511.00 | 15,800.00 | 16,099.00 | 15,869.98 | 2,093,275 |
| Jan 22, 2024 | 16,389.00 | 16,293.00 | 15,424.00 | 15,794.00 | 15,569.32 | 2,650,478 |
| Jan 19, 2024 | 15,900.00 | 16,556.00 | 15,833.00 | 16,133.00 | 15,903.50 | 2,015,082 |
| Jan 18, 2024 | 16,450.00 | 16,557.00 | 15,595.00 | 15,846.00 | 15,620.58 | 3,991,080 |
| Jan 17, 2024 | 16,750.00 | 16,700.00 | 16,150.00 | 16,240.00 | 16,008.97 | 3,874,899 |
| Jan 16, 2024 | 17,200.00 | 17,200.00 | 16,565.00 | 16,800.00 | 16,561.01 | 1,972,080 |
| Jan 15, 2024 | 17,412.50 | 17,457.00 | 17,079.00 | 17,203.00 | 16,958.27 | 1,361,799 |
| Jan 12, 2024 | 17,444.00 | 17,792.00 | 17,099.00 | 17,756.00 | 17,503.41 | 2,611,137 |
| Jan 11, 2024 | 16,949.00 | 17,271.00 | 16,651.00 | 17,189.00 | 16,944.47 | 2,350,713 |
| Jan 10, 2024 | 18,145.00 | 18,190.00 | 16,648.00 | 16,839.00 | 16,599.45 | 3,630,683 |
| Jan 9, 2024 | 17,950.00 | 18,451.00 | 17,884.00 | 18,145.00 | 17,886.87 | 1,712,425 |
| Jan 8, 2024 | 18,490.00 | 18,453.00 | 17,797.00 | 17,947.00 | 17,691.69 | 2,042,612 |
| Jan 5, 2024 | 18,220.00 | 18,528.00 | 18,020.00 | 18,528.00 | 18,264.42 | 1,410,368 |
| Jan 4, 2024 | 18,210.00 | 18,707.00 | 18,210.00 | 18,400.00 | 18,138.25 | 1,209,877 |
| Jan 3, 2024 | 18,305.00 | 18,395.00 | 18,000.00 | 18,210.00 | 17,950.95 | 1,454,470 |
| Jan 2, 2024 | 18,700.00 | 18,610.00 | 18,151.00 | 18,281.00 | 18,020.94 | 1,111,939 |
| Dec 29, 2023 | 18,472.00 | 18,647.00 | 18,370.00 | 18,529.00 | 18,265.41 | 425,283 |
| Dec 28, 2023 | 18,850.00 | 18,858.00 | 18,439.00 | 18,483.00 | 18,220.06 | 1,054,043 |
| Dec 27, 2023 | 18,664.00 | 18,984.00 | 18,566.00 | 18,816.00 | 18,548.33 | 1,838,160 |
| Dec 22, 2023 | 18,170.00 | 18,500.00 | 18,088.00 | 18,299.00 | 18,038.68 | 1,060,726 |
| Dec 21, 2023 | 18,300.00 | 18,608.00 | 17,905.00 | 18,159.00 | 17,900.67 | 3,960,047 |
| Dec 20, 2023 | 18,250.00 | 18,375.00 | 17,959.00 | 18,182.00 | 17,923.35 | 2,327,993 |
| Dec 19, 2023 | 17,800.00 | 18,072.00 | 17,571.00 | 18,000.00 | 17,743.94 | 2,467,645 |
| Dec 18, 2023 | 17,425.00 | 17,718.00 | 17,085.00 | 17,687.00 | 17,435.39 | 3,047,893 |
| Dec 14, 2023 | 17,350.00 | 17,666.00 | 17,117.00 | 17,257.00 | 17,011.51 | 7,502,580 |
| Dec 13, 2023 | 17,155.00 | 17,159.00 | 16,804.00 | 16,900.00 | 16,659.58 | 3,911,291 |
| Dec 12, 2023 | 17,740.00 | 18,090.00 | 16,959.00 | 17,123.00 | 16,879.41 | 3,904,421 |
| Dec 11, 2023 | 17,900.00 | 17,983.00 | 16,988.00 | 17,553.00 | 17,303.29 | 4,309,427 |
| Dec 8, 2023 | 18,472.00 | 18,583.00 | 17,560.00 | 17,800.00 | 17,546.78 | 4,415,826 |
| Dec 7, 2023 | 18,500.00 | 18,778.00 | 18,080.00 | 18,372.00 | 18,110.64 | 4,586,600 |
| Dec 6, 2023 | 19,434.00 | 19,492.00 | 18,453.00 | 18,700.00 | 18,433.98 | 5,411,440 |
| Dec 5, 2023 | 20,291.00 | 20,176.00 | 19,196.00 | 19,461.00 | 19,184.15 | 3,448,124 |
| Dec 4, 2023 | 20,500.00 | 20,700.00 | 20,101.00 | 20,101.00 | 19,815.05 | 2,154,765 |
| Dec 1, 2023 | 20,799.00 | 21,096.00 | 20,173.00 | 20,544.00 | 20,251.75 | 2,793,423 |
| Nov 30, 2023 | 21,827.00 | 21,827.00 | 20,855.00 | 20,950.00 | 20,651.97 | 3,503,805 |
| Nov 29, 2023 | 21,800.00 | 21,835.00 | 21,404.50 | 21,534.00 | 21,227.66 | 1,314,461 |
| Nov 28, 2023 | 21,651.00 | 21,836.00 | 21,450.00 | 21,500.00 | 21,194.15 | 1,545,465 |
| Nov 27, 2023 | 21,520.00 | 21,951.00 | 21,379.00 | 21,807.00 | 21,496.78 | 1,214,433 |
| Nov 24, 2023 | 21,500.00 | 21,676.00 | 21,057.00 | 21,676.00 | 21,367.64 | 1,076,456 |
| Nov 23, 2023 | 21,326.00 | 21,868.00 | 21,264.00 | 21,410.00 | 21,105.43 | 2,498,402 |
| Nov 22, 2023 | 22,010.00 | 22,408.00 | 21,120.00 | 21,200.00 | 20,898.41 | 3,085,516 |
| Nov 21, 2023 | 22,495.00 | 22,546.00 | 22,000.00 | 22,073.00 | 21,758.99 | 2,303,391 |
| Nov 20, 2023 | 22,612.00 | 22,785.00 | 22,201.00 | 22,470.00 | 22,150.35 | 2,454,883 |
| Nov 17, 2023 | 22,800.00 | 23,121.00 | 22,485.00 | 22,552.00 | 22,231.18 | 2,019,882 |
| Nov 16, 2023 | 23,000.00 | 23,475.00 | 22,903.00 | 22,993.00 | 22,665.91 | 1,263,293 |
| Nov 15, 2023 | 23,100.00 | 24,084.00 | 23,114.00 | 23,280.00 | 22,948.82 | 1,449,613 |
| Nov 14, 2023 | 23,137.00 | 23,572.00 | 22,916.00 | 23,487.00 | 23,152.88 | 1,215,996 |
| Nov 13, 2023 | 22,302.00 | 23,100.00 | 22,324.00 | 23,008.00 | 22,680.69 | 1,497,369 |
| Nov 10, 2023 | 23,020.00 | 23,137.00 | 22,021.00 | 22,302.00 | 21,984.74 | 1,811,094 |
| Nov 9, 2023 | 22,800.00 | 23,317.00 | 22,625.00 | 23,107.00 | 22,778.29 | 1,043,371 |
| Nov 8, 2023 | 22,796.00 | 22,875.00 | 22,393.00 | 22,775.00 | 22,451.01 | 1,536,371 |
| Nov 7, 2023 | 23,598.00 | 23,722.00 | 22,802.00 | 22,885.00 | 22,559.44 | 1,440,244 |
| Nov 6, 2023 | 23,350.00 | 23,871.00 | 23,285.00 | 23,798.00 | 23,459.46 | 1,244,804 |
| Nov 3, 2023 | 23,355.00 | 23,700.00 | 23,200.00 | 23,200.00 | 22,869.96 | 1,720,478 |
| Nov 2, 2023 | 23,573.00 | 23,677.00 | 22,914.00 | 23,352.00 | 23,019.80 | 1,631,427 |
| Nov 1, 2023 | 23,600.00 | 23,699.00 | 23,129.00 | 23,518.00 | 23,183.44 | 1,544,128 |
| Oct 31, 2023 | 23,955.00 | 24,275.00 | 23,530.00 | 23,618.00 | 23,282.02 | 1,823,840 |
| Oct 30, 2023 | 24,650.00 | 24,891.00 | 23,971.00 | 24,149.00 | 23,805.46 | 1,687,549 |
| Oct 27, 2023 | 24,538.00 | 25,184.00 | 24,402.00 | 24,633.00 | 24,282.58 | 1,241,206 |
| Oct 26, 2023 | 25,000.00 | 25,027.00 | 24,279.00 | 24,648.00 | 24,297.36 | 1,829,116 |
| Oct 25, 2023 | 25,008.00 | 25,100.00 | 24,639.00 | 24,946.00 | 24,591.12 | 1,133,331 |
Related Tickers
AFE.JO AECI Ltd
9,690.00
+0.41%
AFEP.JO AECI Ltd
1,500.00
0.00%
0OE.F Orion S.A.
14.20
0.00%
AIMFF Aimia Inc.
1.8700
0.00%
DGL.AX DGL Group Limited
0.6050
-4.72%
AIM.TO Aimia Inc.
2.5800
+0.39%
OEC Orion S.A.
15.33
-2.97%
AXTA Axalta Coating Systems Ltd.
35.22
-1.01%
FUL H.B. Fuller Company
74.80
-0.09%
OCI.AS OCI N.V.
25.88
+1.05%