Softcare Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02698  2025-11-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-11-02 0 25.06 24.98 25.06 23.98 25.32 1,253,621 30,946,603 24.686 25.06 24.98 25.06 23.98 25.32 1,253,621 24.686 1.62%
2026-10-30 0 24.66 24.66 24.80 24.28 25.18 1,344,813 33,043,842 24.571 24.66 24.66 24.80 24.28 25.18 1,344,813 24.571 0.65%
2026-10-29 0 24.50 24.46 24.50 24.32 24.90 394,218 9,667,873 24.524 24.50 24.46 24.50 24.32 24.90 394,218 24.524 -1.21%
2026-10-28 0 24.80 24.80 24.86 24.44 25.04 563,845 13,946,881 24.735 24.80 24.80 24.86 24.44 25.04 563,845 24.735 1.22%
2026-10-27 0 24.50 24.48 24.52 24.34 24.92 798,042 19,643,175 24.614 24.50 24.48 24.52 24.34 24.92 798,042 24.614 -1.13%
2026-10-26 0 24.78 24.76 24.78 24.58 25.98 855,388 21,290,837 24.890 24.78 24.76 24.78 24.58 25.98 855,388 24.890 -2.98%
2026-10-23 0 25.54 25.50 25.54 24.92 26.28 961,574 24,434,816 25.411 25.54 25.50 25.54 24.92 26.28 961,574 25.411 2.41%
2026-10-22 0 24.94 24.94 24.96 24.88 26.28 1,164,704 29,344,554 25.195 24.94 24.94 24.96 24.88 26.28 1,164,704 25.195 -3.93%
2026-10-21 0 25.96 25.96 25.98 25.94 27.00 995,696 26,354,663 26.469 25.96 25.96 25.98 25.94 27.00 995,696 26.469 -1.37%
2026-10-20 0 26.32 26.32 26.40 25.80 26.96 1,577,445 41,871,234 26.544 26.32 26.32 26.40 25.80 26.96 1,577,445 26.544 0.69%
2026-10-16 0 26.14 26.12 26.14 25.06 26.90 1,771,252 46,799,551 26.422 26.14 26.12 26.14 25.06 26.90 1,771,252 26.422 4.31%
2026-10-15 0 25.06 25.02 25.06 24.48 25.88 1,094,508 27,648,153 25.261 25.06 25.02 25.06 24.48 25.88 1,094,508 25.261 0.16%
2026-10-14 0 25.02 25.00 25.04 25.00 26.80 944,788 23,935,886 25.335 25.02 25.00 25.04 25.00 26.80 944,788 25.335 -2.95%
2026-10-13 0 25.78 25.76 25.96 25.38 27.50 1,031,741 26,777,538 25.954 25.78 25.76 25.96 25.38 27.50 1,031,741 25.954 -1.53%
2026-10-12 0 26.18 26.16 26.28 26.12 26.86 1,189,576 31,356,532 26.359 26.18 26.16 26.28 26.12 26.86 1,189,576 26.359 0.69%
2026-10-09 0 26.00 26.00 26.02 25.30 27.98 1,775,332 45,569,770 25.668 26.00 26.00 26.02 25.30 27.98 1,775,332 25.668 0.00%
2026-10-08 0 26.00 26.00 26.06 25.70 26.64 1,519,933 39,543,580 26.017 26.00 26.00 26.06 25.70 26.64 1,519,933 26.017 0.93%
2026-10-07 0 25.76 25.56 25.76 25.32 26.58 283,918 7,266,939 25.595 25.76 25.56 25.76 25.32 26.58 283,918 25.595 -0.08%
2026-10-06 0 25.78 25.74 25.78 25.52 26.02 308,071 7,920,438 25.710 25.78 25.74 25.78 25.52 26.02 308,071 25.710 0.00%
2026-10-05 0 25.78 25.78 25.80 25.74 28.98 490,148 12,734,647 25.981 25.78 25.78 25.80 25.74 28.98 490,148 25.981 -2.72%
2026-10-02 0 26.50 26.48 26.76 26.10 27.40 521,687 13,791,212 26.436 26.50 26.48 26.76 26.10 27.40 521,687 26.436 -3.21%
2026-09-30 0 27.38 27.38 27.42 26.80 27.80 800,717 21,925,875 27.383 27.38 27.38 27.42 26.80 27.80 800,717 27.383 0.66%
2026-09-29 0 27.20 27.18 27.30 26.70 27.90 321,143 8,781,083 27.343 27.20 27.18 27.30 26.70 27.90 321,143 27.343 -0.80%
2026-09-28 0 27.42 27.32 27.42 26.88 27.98 1,068,258 29,339,690 27.465 27.42 27.32 27.42 26.88 27.98 1,068,258 27.465 0.29%
2026-09-25 0 27.34 27.16 27.38 27.12 28.80 171,360 4,741,021 27.667 27.34 27.16 27.38 27.12 28.80 171,360 27.667 -2.36%
2026-09-24 0 28.00 27.84 28.00 27.66 28.88 753,929 21,206,498 28.128 28.00 27.84 28.00 27.66 28.88 753,929 28.128 0.14%
2026-09-23 0 27.96 27.96 28.14 27.56 28.98 1,820,234 50,875,700 27.950 27.96 27.96 28.14 27.56 28.98 1,820,234 27.950 -2.44%
2026-09-22 0 28.66 28.60 28.66 28.30 29.38 837,762 24,156,012 28.834 28.66 28.60 28.66 28.30 29.38 837,762 28.834 -1.04%
2026-09-21 0 28.96 28.96 29.00 28.78 29.48 506,833 14,730,172 29.063 28.96 28.96 29.00 28.78 29.48 506,833 29.063 -0.41%
2026-09-18 0 29.08 29.06 29.08 28.62 29.22 1,153,040 33,470,337 29.028 29.08 29.06 29.08 28.62 29.22 1,153,040 29.028 1.04%
2026-09-17 0 28.78 28.78 28.88 28.32 29.42 704,699 20,282,663 28.782 28.78 28.78 28.88 28.32 29.42 704,699 28.782 -0.62%
2026-09-16 0 28.96 28.90 29.04 28.38 29.38 521,255 15,122,140 29.011 28.96 28.90 29.04 28.38 29.38 521,255 29.011 1.26%
2026-09-15 0 28.60 28.56 28.60 28.50 29.70 645,963 18,644,645 28.863 28.60 28.56 28.60 28.50 29.70 645,963 28.863 -1.85%
2026-09-14 0 29.14 29.14 29.28 29.14 30.40 815,918 24,236,321 29.704 29.14 29.14 29.28 29.14 30.40 815,918 29.704 -0.82%
2026-09-11 0 29.38 29.38 29.60 28.70 29.74 1,754,602 51,241,215 29.204 29.38 29.38 29.60 28.70 29.74 1,754,602 29.204 0.27%
2026-09-10 0 29.30 29.30 29.50 28.94 30.10 1,496,885 43,962,091 29.369 29.30 29.30 29.50 28.94 30.10 1,496,885 29.369 -2.33%
2026-09-09 0 30.00 30.00 30.04 29.60 30.30 1,790,545 53,582,982 29.926 30.00 30.00 30.04 29.60 30.30 1,790,545 29.926 -0.33%
2026-09-08 0 30.10 30.10 30.14 29.86 31.50 1,923,820 58,284,172 30.296 30.10 30.10 30.14 29.86 31.50 1,923,820 30.296 -3.22%
2026-09-07 0 31.10 31.10 31.14 30.92 32.82 1,118,300 34,991,766 31.290 31.10 31.10 31.14 30.92 32.82 1,118,300 31.290 -2.57%
2026-09-04 0 31.92 31.92 32.04 29.72 32.08 2,160,927 67,740,970 31.348 31.92 31.92 32.04 29.72 32.08 2,160,927 31.348 5.70%
2026-09-03 0 30.20 30.20 30.26 29.92 31.14 1,541,565 46,688,200 30.286 30.20 30.20 30.26 29.92 31.14 1,541,565 30.286 -1.50%
2026-09-02 0 30.66 30.66 30.72 28.22 30.92 18,244,774 530,509,618 29.077 30.66 30.66 30.72 28.22 30.92 18,244,774 29.077 -0.84%
2026-09-01 0 30.92 30.84 30.92 30.86 32.34 1,468,732 46,236,052 31.480 30.92 30.84 30.92 30.86 32.34 1,468,732 31.480 -0.49%
2026-08-31 0 31.70 31.64 31.70 31.14 32.34 868,956 27,431,988 31.569 31.07 31.01 31.07 30.52 31.70 886,493 30.944 -1.86%
2026-08-28 0 32.30 32.16 32.30 31.24 32.60 763,663 24,616,787 32.235 31.66 31.52 31.66 30.62 31.96 779,075 31.597 0.06%
2026-08-27 0 32.28 32.18 32.28 32.00 34.16 598,688 19,458,043 32.501 31.64 31.54 31.64 31.37 33.48 610,770 31.858 -2.12%
2026-08-26 0 32.98 32.60 33.02 32.02 33.66 743,624 24,413,315 32.830 32.33 31.96 32.37 31.39 32.99 758,632 32.181 0.86%
2026-08-25 0 32.70 32.70 32.72 32.34 33.98 868,706 28,572,631 32.891 32.05 32.05 32.07 31.70 33.31 886,238 32.240 -3.43%
2026-08-24 0 33.86 33.78 33.86 33.04 34.86 1,281,962 43,447,252 33.891 33.19 33.11 33.19 32.39 34.17 1,307,834 33.221 1.99%
2026-08-21 0 33.20 33.10 33.20 33.02 34.60 1,005,931 33,776,074 33.577 32.54 32.45 32.54 32.37 33.92 1,026,232 32.913 -3.77%
2026-08-20 0 34.50 34.48 34.50 31.90 35.04 3,349,852 113,637,306 33.923 33.82 33.80 33.82 31.27 34.35 3,417,457 33.252 8.08%
2026-08-19 0 31.92 31.92 32.00 31.90 33.64 2,934,362 95,295,689 32.476 31.29 31.29 31.37 31.27 32.97 2,993,582 31.833 -6.45%
2026-08-18 0 34.12 34.00 34.12 33.64 34.50 499,758 16,972,246 33.961 33.45 33.33 33.45 32.97 33.82 509,844 33.289 -1.10%
2026-08-17 0 34.50 34.48 34.50 34.14 34.94 869,434 29,982,118 34.485 33.82 33.80 33.82 33.46 34.25 886,981 33.802 -0.81%
2026-08-14 0 34.78 34.78 34.82 34.54 35.24 546,061 19,011,672 34.816 34.09 34.09 34.13 33.86 34.54 557,081 34.127 -0.06%
2026-08-13 0 34.80 34.74 34.90 34.34 35.12 667,252 23,182,495 34.743 34.11 34.05 34.21 33.66 34.43 680,718 34.056 -0.74%
2026-08-12 0 35.06 34.68 35.06 34.44 35.56 1,171,612 40,802,963 34.826 34.37 33.99 34.37 33.76 34.86 1,195,257 34.137 0.00%
2026-08-11 0 35.06 34.98 35.06 34.18 35.20 1,347,385 46,962,546 34.855 34.37 34.29 34.37 33.50 34.50 1,374,577 34.165 0.17%
2026-08-10 0 35.00 34.98 35.00 34.08 35.34 1,017,715 35,525,061 34.907 34.31 34.29 34.31 33.41 34.64 1,038,254 34.216 0.11%
2026-08-07 0 34.96 34.78 34.96 34.12 35.02 1,001,736 34,697,601 34.637 34.27 34.09 34.27 33.45 34.33 1,021,953 33.952 -0.63%
2026-08-06 0 35.18 35.16 35.18 33.80 35.90 1,073,611 37,110,242 34.566 34.48 34.46 34.48 33.13 35.19 1,095,278 33.882 -0.79%
2026-08-05 0 35.46 35.30 35.46 32.90 35.58 955,230 33,558,833 35.132 34.76 34.60 34.76 32.25 34.88 974,508 34.437 4.36%
2026-08-04 0 33.98 33.96 33.98 33.38 34.76 1,260,675 42,655,187 33.835 33.31 33.29 33.31 32.72 34.07 1,286,117 33.166 -1.34%
2026-08-03 0 34.44 34.12 34.44 33.76 35.00 955,371 32,700,503 34.228 33.76 33.45 33.76 33.09 34.31 974,652 33.551 1.18%
2026-07-31 0 34.04 34.02 34.04 33.06 34.76 1,695,067 57,740,992 34.064 33.37 33.35 33.37 32.41 34.07 1,729,276 33.390 -1.50%
2026-07-30 0 34.56 34.40 34.56 33.64 35.22 1,211,446 41,821,006 34.522 33.88 33.72 33.88 32.97 34.52 1,235,895 33.839 0.29%
2026-07-29 0 34.46 34.44 34.46 32.82 35.00 3,712,987 127,508,055 34.341 33.78 33.76 33.78 32.17 34.31 3,787,921 33.662 4.42%
2026-07-28 0 33.00 32.86 33.00 31.58 33.00 1,375,609 44,662,682 32.468 32.35 32.21 32.35 30.96 32.35 1,403,371 31.825 3.19%
2026-07-27 0 31.98 31.92 31.98 31.64 32.82 2,473,615 79,420,937 32.107 31.35 31.29 31.35 31.01 32.17 2,523,536 31.472 -1.72%
2026-07-24 0 32.54 32.52 32.54 31.22 32.82 2,335,710 75,379,335 32.273 31.90 31.88 31.90 30.60 32.17 2,382,848 31.634 1.37%
2026-07-23 0 32.10 32.08 32.10 31.14 33.44 5,340,886 173,660,292 32.515 31.46 31.45 31.46 30.52 32.78 5,448,673 31.872 1.58%
2026-07-22 0 31.60 31.58 31.60 28.60 31.80 9,145,862 276,993,471 30.286 30.97 30.96 30.97 28.03 31.17 9,330,440 29.687 7.92%
2026-07-21 0 29.28 29.28 29.44 27.46 29.86 3,013,808 87,835,894 29.144 28.70 28.70 28.86 26.92 29.27 3,074,631 28.568 1.67%
2026-07-20 0 28.80 28.80 28.82 27.60 29.00 1,841,543 52,579,326 28.552 28.23 28.23 28.25 27.05 28.43 1,878,708 27.987 4.42%
2026-07-17 0 27.58 27.58 27.68 26.90 28.16 672,007 18,445,751 27.449 27.03 27.03 27.13 26.37 27.60 685,569 26.906 -0.72%
2026-07-16 0 27.78 27.78 27.86 27.12 28.08 1,296,754 35,984,868 27.750 27.23 27.23 27.31 26.58 27.52 1,322,925 27.201 2.74%
2026-07-15 0 27.04 27.04 27.10 26.42 27.60 1,712,957 46,757,478 27.296 26.51 26.51 26.56 25.90 27.05 1,747,527 26.756 2.42%
2026-07-14 0 26.40 26.40 26.50 26.02 27.28 1,219,661 32,276,466 26.463 25.88 25.88 25.98 25.51 26.74 1,244,276 25.940 -0.75%
2026-07-13 0 26.60 26.60 26.94 26.16 27.00 1,070,748 28,494,787 26.612 26.07 26.07 26.41 25.64 26.47 1,092,357 26.086 0.23%
2026-07-10 0 26.54 26.50 26.54 26.22 27.50 503,994 13,409,713 26.607 26.01 25.98 26.01 25.70 26.96 514,165 26.081 0.15%
2026-07-09 0 26.50 26.50 26.56 25.72 27.50 731,864 19,207,529 26.245 25.98 25.98 26.03 25.21 26.96 746,634 25.725 -2.00%
2026-07-08 0 27.04 26.94 27.04 26.42 28.02 613,213 16,543,588 26.979 26.51 26.41 26.51 25.90 27.47 625,589 26.445 -1.02%
2026-07-07 0 27.32 27.32 27.38 26.80 28.08 1,118,055 30,397,755 27.188 26.78 26.78 26.84 26.27 27.52 1,140,619 26.650 -0.44%
2026-07-06 0 27.44 27.44 27.48 27.00 28.10 2,279,933 62,620,887 27.466 26.90 26.90 26.94 26.47 27.54 2,325,946 26.923 5.05%
2026-07-03 0 26.12 26.12 26.20 25.34 26.50 1,588,770 41,419,188 26.070 25.60 25.60 25.68 24.84 25.98 1,620,834 25.554 3.08%
2026-07-02 0 25.34 25.34 25.38 24.62 26.32 1,602,906 41,174,878 25.688 24.84 24.84 24.88 24.13 25.80 1,635,255 25.179 1.36%
2026-06-30 0 25.00 25.00 25.02 24.20 26.00 1,455,408 36,495,397 25.076 24.51 24.51 24.53 23.72 25.49 1,484,780 24.580 -2.19%
2026-06-29 0 25.56 25.56 25.62 24.96 26.10 1,477,396 37,896,809 25.651 25.05 25.05 25.11 24.47 25.58 1,507,212 25.144 2.40%
2026-06-26 0 24.96 24.96 25.02 23.86 25.30 807,111 19,856,122 24.601 24.47 24.47 24.53 23.39 24.80 823,400 24.115 2.04%
2026-06-25 0 24.46 24.46 24.50 24.12 26.08 1,347,145 33,267,749 24.695 23.98 23.98 24.02 23.64 25.56 1,374,333 24.206 -5.92%
2026-06-24 0 26.00 25.98 26.00 26.00 28.10 317,123 8,334,027 26.280 25.49 25.47 25.49 25.49 27.54 323,523 25.760 -2.69%
2026-06-23 0 26.72 26.54 26.76 25.70 26.98 1,023,527 27,051,081 26.429 26.19 26.01 26.23 25.19 26.45 1,044,183 25.906 -0.45%
2026-06-22 0 26.84 26.84 27.10 26.02 28.20 726,715 19,924,602 27.417 26.31 26.31 26.56 25.51 27.64 741,381 26.875 -2.61%
2026-06-18 0 27.56 27.56 27.70 25.70 27.66 6,542,039 178,521,424 27.288 27.01 27.01 27.15 25.19 27.11 6,674,068 26.749 -1.08%
2026-06-17 0 27.86 27.72 27.90 27.66 29.20 1,049,071 29,733,641 28.343 27.31 27.17 27.35 27.11 28.62 1,070,243 27.782 -4.59%
2026-06-16 0 29.20 29.20 29.22 28.54 30.00 1,077,805 31,678,957 29.392 28.62 28.62 28.64 27.98 29.41 1,099,557 28.811 1.11%
2026-06-15 0 28.88 28.86 28.88 27.60 29.34 1,081,498 31,051,268 28.711 28.31 28.29 28.31 27.05 28.76 1,103,324 28.143 5.02%
2026-06-12 0 27.50 27.48 27.50 27.30 27.98 521,894 14,418,505 27.627 26.96 26.94 26.96 26.76 27.43 532,427 27.081 0.44%
2026-06-11 0 27.38 27.10 27.38 27.04 28.62 857,298 23,472,279 27.379 26.84 26.56 26.84 26.51 28.05 874,600 26.838 -1.93%
2026-06-10 0 27.92 27.88 27.92 27.20 28.58 1,165,506 32,694,305 28.052 27.37 27.33 27.37 26.66 28.01 1,189,028 27.497 2.57%
2026-06-09 0 27.22 27.22 27.32 26.64 27.78 1,607,315 43,909,831 27.319 26.68 26.68 26.78 26.11 27.23 1,639,753 26.778 1.72%
2026-06-08 0 26.76 26.74 26.76 26.20 27.72 1,025,266 27,310,204 26.637 26.23 26.21 26.23 25.68 27.17 1,045,957 26.110 -1.11%
2026-06-05 0 27.06 27.06 27.26 27.06 28.38 504,594 13,904,228 27.555 26.52 26.52 26.72 26.52 27.82 514,778 27.010 -2.45%
2026-06-04 0 27.74 27.74 27.90 27.30 28.04 811,981 22,537,018 27.756 27.19 27.19 27.35 26.76 27.49 828,368 27.207 1.61%
2026-06-03 0 27.30 27.30 27.36 26.60 27.64 1,555,151 42,271,541 27.182 26.76 26.76 26.82 26.07 27.09 1,586,536 26.644 1.04%
2026-06-02 0 27.02 27.02 27.14 26.34 28.10 4,136,995 113,353,629 27.400 26.49 26.49 26.60 25.82 27.54 4,220,486 26.858 -1.03%
2026-06-01 0 27.30 27.30 27.66 27.28 28.46 2,670,944 73,847,358 27.648 26.76 26.76 27.11 26.74 27.90 2,724,848 27.101 -1.80%
2026-05-29 0 27.80 27.80 27.90 25.10 28.64 3,907,142 106,778,540 27.329 27.25 27.25 27.35 24.60 28.07 3,985,994 26.788 9.45%
2026-05-28 0 25.40 25.22 25.40 24.86 26.26 2,308,358 58,055,422 25.150 24.90 24.72 24.90 24.37 25.74 2,354,944 24.653 -2.76%
2026-05-27 0 26.12 26.04 26.12 25.44 27.16 1,782,347 46,239,582 25.943 25.60 25.52 25.60 24.94 26.62 1,818,318 25.430 -2.83%
2026-05-26 0 26.88 26.64 26.88 26.06 27.32 1,523,953 40,903,097 26.840 26.35 26.11 26.35 25.54 26.78 1,554,709 26.309 1.66%
2026-05-22 0 26.44 26.20 26.44 25.92 26.50 317,804 8,344,653 26.257 25.92 25.68 25.92 25.41 25.98 324,218 25.738 1.77%
2026-05-21 0 25.98 25.88 25.98 25.40 27.02 647,510 16,894,304 26.091 25.47 25.37 25.47 24.90 26.49 660,578 25.575 -0.99%
2026-05-20 0 26.24 26.24 26.44 26.00 27.26 1,056,138 27,938,308 26.453 25.72 25.72 25.92 25.49 26.72 1,077,453 25.930 -2.67%
2026-05-19 0 26.96 26.96 27.06 25.50 27.26 2,397,053 63,961,272 26.683 26.43 26.43 26.52 25.00 26.72 2,445,429 26.155 4.50%
2026-05-18 0 25.80 25.76 25.80 24.88 26.02 1,091,428 27,776,151 25.449 25.29 25.25 25.29 24.39 25.51 1,113,455 24.946 2.63%
2026-05-15 0 25.14 24.92 25.14 24.22 25.54 1,603,042 39,755,523 24.800 24.64 24.43 24.64 23.74 25.03 1,635,394 24.309 0.24%
2026-05-14 0 25.08 25.08 25.14 24.38 25.96 4,597,881 114,498,485 24.902 24.58 24.58 24.64 23.90 25.45 4,690,673 24.410 -2.03%
2026-05-13 0 25.60 25.60 25.76 25.60 26.38 2,232,129 57,537,998 25.777 25.09 25.09 25.25 25.09 25.86 2,277,177 25.267 -2.96%
2026-05-12 0 26.38 26.38 26.50 26.22 27.20 1,811,402 47,991,866 26.494 25.86 25.86 25.98 25.70 26.66 1,847,959 25.970 -0.47%
2026-05-11 0 27.20 27.18 27.20 26.60 28.48 4,722,549 129,064,989 27.330 25.98 25.96 25.98 25.41 27.20 4,944,375 26.103 -4.49%
2026-05-08 0 28.48 28.48 28.58 28.10 29.56 631,351 17,942,030 28.418 27.20 27.20 27.30 26.84 28.23 661,007 27.143 -2.40%
2026-05-07 0 29.18 29.18 29.36 28.32 29.78 609,319 17,754,475 29.138 27.87 27.87 28.04 27.05 28.44 637,940 27.831 2.17%
2026-05-06 0 28.56 28.04 28.56 27.80 28.90 697,699 19,633,247 28.140 27.28 26.78 27.28 26.55 27.60 730,471 26.878 1.64%
2026-05-05 0 28.10 28.10 28.24 28.10 29.10 303,332 8,610,935 28.388 26.84 26.84 26.97 26.84 27.79 317,580 27.114 -2.63%
2026-05-04 0 28.86 28.86 28.88 28.60 29.22 271,517 7,883,756 29.036 27.57 27.57 27.58 27.32 27.91 284,271 27.733 0.28%
2026-04-30 0 28.78 28.78 28.88 28.50 30.02 569,345 16,474,636 28.936 27.49 27.49 27.58 27.22 28.67 596,088 27.638 -3.75%
2026-04-29 0 29.90 29.86 30.00 28.68 30.50 1,126,573 33,594,526 29.820 28.56 28.52 28.65 27.39 29.13 1,179,490 28.482 3.75%
2026-04-28 0 28.82 28.82 28.86 28.22 29.96 975,851 28,216,093 28.914 27.53 27.53 27.57 26.95 28.62 1,021,688 27.617 -2.70%
2026-04-27 0 29.62 29.62 29.64 28.20 29.70 1,580,711 46,222,783 29.242 28.29 28.29 28.31 26.93 28.37 1,654,960 27.930 3.78%
2026-04-24 0 28.54 28.52 28.54 27.92 29.50 1,156,286 33,384,937 28.873 27.26 27.24 27.26 26.67 28.18 1,210,599 27.577 1.86%
2026-04-23 0 28.02 28.02 28.04 27.62 28.80 1,381,750 38,724,319 28.026 26.76 26.76 26.78 26.38 27.51 1,446,653 26.768 -2.98%
2026-04-22 0 28.88 28.88 28.98 28.72 29.56 911,322 26,316,083 28.877 27.58 27.58 27.68 27.43 28.23 954,128 27.581 -1.70%
2026-04-21 0 29.38 29.36 29.38 29.20 30.68 606,788 17,832,136 29.388 28.06 28.04 28.06 27.89 29.30 635,290 28.069 -2.07%
2026-04-20 0 30.00 29.88 30.00 29.62 30.88 774,162 23,241,882 30.022 28.65 28.54 28.65 28.29 29.49 810,526 28.675 0.47%
2026-04-17 0 29.86 29.84 29.86 29.80 30.98 1,881,987 56,723,205 30.140 28.52 28.50 28.52 28.46 29.59 1,970,387 28.788 -4.72%
2026-04-16 0 31.34 31.20 31.34 31.00 31.96 801,155 25,070,541 31.293 29.93 29.80 29.93 29.61 30.53 838,787 29.889 -1.38%
2026-04-15 0 31.78 31.62 31.78 31.48 32.82 434,988 13,848,671 31.837 30.35 30.20 30.35 30.07 31.35 455,420 30.409 -0.44%
2026-04-14 0 31.92 31.86 31.92 31.40 32.52 825,165 26,289,263 31.859 30.49 30.43 30.49 29.99 31.06 863,924 30.430 -0.06%
2026-04-13 0 31.94 31.86 32.06 31.66 33.50 927,986 29,826,726 32.141 30.51 30.43 30.62 30.24 32.00 971,575 30.699 -2.92%
2026-04-10 0 32.90 32.90 33.00 32.26 33.22 955,104 31,275,792 32.746 31.42 31.42 31.52 30.81 31.73 999,967 31.277 0.12%
2026-04-09 0 32.86 32.74 32.88 32.58 33.50 759,761 25,127,339 33.073 31.39 31.27 31.40 31.12 32.00 795,448 31.589 -1.08%
2026-04-08 0 33.22 33.14 33.24 32.68 33.92 2,097,314 69,802,527 33.282 31.73 31.65 31.75 31.21 32.40 2,195,828 31.789 -0.54%
2026-04-02 0 33.40 33.20 33.40 32.40 34.00 1,050,584 34,754,758 33.081 31.90 31.71 31.90 30.95 32.47 1,099,932 31.597 1.21%
2026-04-01 0 33.00 32.92 33.00 32.28 34.00 1,095,921 36,290,685 33.114 31.52 31.44 31.52 30.83 32.47 1,147,398 31.629 3.45%
2026-03-31 0 31.90 31.70 31.90 31.46 33.66 1,390,170 44,489,199 32.003 30.47 30.28 30.47 30.05 32.15 1,455,469 30.567 -2.86%
2026-03-30 0 32.84 32.68 32.84 32.40 33.88 1,137,867 37,364,167 32.837 31.37 31.21 31.37 30.95 32.36 1,191,315 31.364 -3.13%
2026-03-27 0 33.90 33.80 33.90 32.62 35.26 1,459,040 49,885,501 34.191 32.38 32.28 32.38 31.16 33.68 1,527,574 32.657 -1.17%
2026-03-26 0 34.30 34.30 34.32 32.80 35.20 3,744,070 128,452,653 34.308 32.76 32.76 32.78 31.33 33.62 3,919,935 32.769 0.70%
2026-03-25 0 34.06 34.02 34.14 33.34 35.28 1,765,569 60,500,413 34.267 32.53 32.49 32.61 31.84 33.70 1,848,501 32.729 0.24%
2026-03-24 0 33.98 33.78 33.98 30.16 34.00 5,278,108 171,268,000 32.449 32.46 32.26 32.46 28.81 32.47 5,526,030 30.993 14.33%
2026-03-23 0 29.72 29.72 29.76 29.22 31.78 4,567,800 137,675,993 30.141 28.39 28.39 28.42 27.91 30.35 4,782,357 28.788 -0.34%
2026-03-20 0 29.82 29.82 29.92 29.06 30.80 2,394,200 71,448,224 29.842 28.48 28.48 28.58 27.76 29.42 2,506,660 28.503 -1.19%
2026-03-19 0 30.18 29.88 30.18 29.64 31.00 2,239,000 67,582,474 30.184 28.83 28.54 28.83 28.31 29.61 2,344,170 28.830 -1.57%
2026-03-18 0 30.66 30.66 30.74 29.68 30.76 1,680,200 51,177,641 30.459 29.28 29.28 29.36 28.35 29.38 1,759,122 29.093 0.86%
2026-03-17 0 30.40 30.32 30.48 29.80 30.98 2,476,600 75,795,268 30.605 29.04 28.96 29.11 28.46 29.59 2,592,930 29.232 1.88%
2026-03-16 0 29.84 29.84 30.00 27.54 30.70 2,738,300 80,707,348 29.474 28.50 28.50 28.65 26.30 29.32 2,866,923 28.151 4.85%
2026-03-13 0 28.46 28.46 28.54 28.06 29.60 1,315,400 37,894,720 28.809 27.18 27.18 27.26 26.80 28.27 1,377,187 27.516 -4.18%
2026-03-12 0 29.70 29.62 29.72 29.48 31.08 1,014,800 30,452,160 30.008 28.37 28.29 28.39 28.16 29.69 1,062,467 28.662 -4.99%
2026-03-11 0 31.26 31.26 31.32 29.44 31.74 2,262,800 69,975,644 30.924 29.86 29.86 29.91 28.12 30.32 2,369,088 29.537 3.51%
2026-03-10 0 30.20 30.00 30.32 29.62 31.94 2,168,000 66,658,182 30.746 28.85 28.65 28.96 28.29 30.51 2,269,835 29.367 0.40%
2026-03-09 0 30.08 30.08 30.12 25.70 30.60 6,640,900 193,530,222 29.142 28.73 28.73 28.77 24.55 29.23 6,952,835 27.835 9.54%
2026-03-06 0 27.46 27.46 27.74 27.46 29.00 827,000 23,219,306 28.077 26.23 26.23 26.50 26.23 27.70 865,846 26.817 -2.00%
2026-03-05 0 28.02 27.84 28.02 26.66 29.10 1,621,200 45,340,830 27.967 26.76 26.59 26.76 25.46 27.79 1,697,351 26.713 3.93%
2026-03-04 0 26.96 26.90 26.96 26.40 27.62 1,538,200 41,626,869 27.062 25.75 25.69 25.75 25.22 26.38 1,610,452 25.848 -1.96%
2026-03-03 0 27.50 27.46 27.60 27.44 29.20 910,700 25,619,310 28.131 26.27 26.23 26.36 26.21 27.89 953,477 26.869 -3.85%
2026-03-02 0 28.60 28.60 28.78 28.50 29.60 939,600 27,054,332 28.793 27.32 27.32 27.49 27.22 28.27 983,735 27.502 -3.57%
2026-02-27 0 29.66 29.52 29.66 29.52 30.76 508,600 15,240,302 29.965 28.33 28.20 28.33 28.20 29.38 532,490 28.621 -2.43%
2026-02-26 0 30.40 30.20 30.40 30.00 31.56 358,000 10,959,211 30.612 29.04 28.85 29.04 28.65 30.14 374,816 29.239 1.06%
2026-02-25 0 30.08 30.08 30.16 30.00 30.64 467,200 14,159,227 30.307 28.73 28.73 28.81 28.65 29.27 489,145 28.947 -0.92%
2026-02-24 0 30.36 30.24 30.36 29.86 30.66 366,400 11,101,936 30.300 29.00 28.88 29.00 28.52 29.28 383,610 28.941 1.07%
2026-02-23 0 30.04 30.02 30.08 29.40 30.40 285,881 8,598,133 30.076 28.69 28.67 28.73 28.08 29.04 299,309 28.727 1.76%
2026-02-20 0 29.52 29.46 29.52 29.18 30.52 242,200 7,169,677 29.602 28.20 28.14 28.20 27.87 29.15 253,577 28.274 -2.57%
2026-02-16 0 30.30 30.26 30.30 29.80 31.08 267,000 8,087,485 30.290 28.94 28.90 28.94 28.46 29.69 279,541 28.931 -2.32%
2026-02-13 0 31.02 30.96 31.02 30.22 31.42 387,000 11,878,323 30.693 29.63 29.57 29.63 28.86 30.01 405,178 29.316 -0.77%
2026-02-12 0 31.26 31.24 31.54 30.04 31.56 381,000 11,784,179 30.930 29.86 29.84 30.12 28.69 30.14 398,896 29.542 2.09%
2026-02-11 0 30.62 30.62 30.64 29.80 30.80 1,014,000 30,691,446 30.268 29.25 29.25 29.27 28.46 29.42 1,061,629 28.910 -0.20%
2026-02-10 0 30.68 30.68 30.78 30.22 30.86 314,400 9,621,246 30.602 29.30 29.30 29.40 28.86 29.48 329,168 29.229 0.00%
2026-02-09 0 30.68 30.68 30.70 30.18 31.52 551,600 17,030,065 30.874 29.30 29.30 29.32 28.83 30.11 577,510 29.489 -1.35%
2026-02-06 0 31.10 31.10 31.20 30.70 31.78 631,400 19,724,050 31.239 29.70 29.70 29.80 29.32 30.35 661,058 29.837 -0.96%
2026-02-05 0 31.40 31.20 31.40 30.98 31.72 379,400 11,880,092 31.313 29.99 29.80 29.99 29.59 30.30 397,221 29.908 -0.32%
2026-02-04 0 31.50 31.50 31.72 31.40 32.80 485,400 15,475,484 31.882 30.09 30.09 30.30 29.99 31.33 508,200 30.452 -0.69%
2026-02-03 0 31.72 31.70 31.98 31.16 32.60 381,600 12,056,380 31.594 30.30 30.28 30.55 29.76 31.14 399,524 30.177 1.02%
2026-02-02 0 31.40 31.40 31.50 30.72 32.92 825,600 26,344,432 31.909 29.99 29.99 30.09 29.34 31.44 864,380 30.478 -3.56%
2026-01-30 0 32.56 32.44 32.56 31.10 33.60 157,800 5,129,368 32.506 31.10 30.98 31.10 29.70 32.09 165,212 31.047 -3.10%
2026-01-29 0 33.60 33.28 33.60 32.66 33.92 457,400 15,189,568 33.209 32.09 31.79 32.09 31.19 32.40 478,885 31.719 1.63%
2026-01-28 0 33.06 33.06 33.28 32.84 33.98 535,200 17,857,060 33.365 31.58 31.58 31.79 31.37 32.46 560,339 31.868 0.98%
2026-01-27 0 32.74 32.70 33.18 31.96 33.50 488,000 16,046,701 32.883 31.27 31.23 31.69 30.53 32.00 510,922 31.407 2.96%
2026-01-26 0 31.80 31.80 32.00 31.50 33.28 790,200 25,302,319 32.020 30.37 30.37 30.56 30.09 31.79 827,317 30.584 -4.45%
2026-01-23 0 33.28 33.14 33.30 32.46 33.68 303,076 10,080,102 33.259 31.79 31.65 31.81 31.00 32.17 317,312 31.767 1.34%
2026-01-22 0 32.84 32.54 32.84 31.64 32.84 768,800 24,752,913 32.197 31.37 31.08 31.37 30.22 31.37 804,912 30.752 3.01%
2026-01-21 0 31.88 31.88 32.10 31.52 32.64 575,400 18,451,580 32.067 30.45 30.45 30.66 30.11 31.18 602,428 30.629 -1.91%
2026-01-20 0 32.50 32.40 32.54 32.30 33.98 431,800 14,168,512 32.813 31.04 30.95 31.08 30.85 32.46 452,082 31.341 -2.29%
2026-01-19 0 33.26 33.24 33.44 33.20 34.78 366,800 12,405,160 33.820 31.77 31.75 31.94 31.71 33.22 384,029 32.303 -3.48%
2026-01-16 0 34.46 34.18 34.46 33.32 34.64 905,400 30,960,847 34.196 32.91 32.65 32.91 31.83 33.09 947,928 32.662 3.24%
2026-01-15 0 33.38 33.30 33.60 32.96 34.00 510,200 17,052,574 33.423 31.88 31.81 32.09 31.48 32.47 534,165 31.924 0.48%
2026-01-14 0 33.22 33.18 33.22 33.08 34.80 1,425,200 48,338,846 33.917 31.73 31.69 31.73 31.60 33.24 1,492,144 32.396 -3.93%
2026-01-13 0 34.58 34.50 34.60 34.18 35.04 568,000 19,601,280 34.509 33.03 32.95 33.05 32.65 33.47 594,680 32.961 -0.17%
2026-01-12 0 34.64 34.64 34.78 32.00 35.50 1,406,000 48,485,589 34.485 33.09 33.09 33.22 30.56 33.91 1,472,042 32.938 4.72%
2026-01-09 0 33.08 33.08 33.32 32.30 33.42 570,400 18,781,149 32.926 31.60 31.60 31.83 30.85 31.92 597,193 31.449 0.92%
2026-01-08 0 32.78 32.70 32.78 32.38 33.70 686,800 22,615,701 32.929 31.31 31.23 31.31 30.93 32.19 719,060 31.452 0.55%
2026-01-07 0 32.60 32.50 32.60 30.90 33.00 1,018,400 32,708,700 32.118 31.14 31.04 31.14 29.51 31.52 1,066,236 30.677 4.42%
2026-01-06 0 31.22 31.22 31.30 30.98 31.98 1,022,800 32,165,178 31.448 29.82 29.82 29.90 29.59 30.55 1,070,843 30.037 -2.74%
2026-01-05 0 32.10 31.98 32.10 30.06 32.20 860,400 27,288,492 31.716 30.66 30.55 30.66 28.71 30.76 900,814 30.293 2.43%
2026-01-02 0 31.34 31.34 31.44 30.60 32.32 669,200 21,181,253 31.652 29.93 29.93 30.03 29.23 30.87 700,633 30.232 -3.09%
2025-12-31 0 32.34 32.24 32.34 31.28 32.40 642,600 20,551,436 31.982 30.89 30.79 30.89 29.88 30.95 672,784 30.547 1.83%
2025-12-30 0 31.76 31.72 31.76 31.04 32.02 592,100 18,714,796 31.607 30.34 30.30 30.34 29.65 30.58 619,912 30.189 -0.75%
2025-12-29 0 32.00 31.96 32.00 31.40 32.54 413,700 13,223,064 31.963 30.56 30.53 30.56 29.99 31.08 433,132 30.529 -1.66%
2025-12-24 0 32.54 32.02 32.54 31.78 32.54 213,400 6,880,360 32.242 31.08 30.58 31.08 30.35 31.08 223,424 30.795 1.12%
2025-12-23 0 32.18 32.08 32.18 31.16 32.18 507,000 16,129,172 31.813 30.74 30.64 30.74 29.76 30.74 530,815 30.386 1.32%
2025-12-22 0 31.76 31.76 31.78 30.72 32.20 724,000 22,713,154 31.372 30.34 30.34 30.35 29.34 30.76 758,008 29.964 -0.87%
2025-12-19 0 32.04 32.04 32.10 31.78 33.00 416,400 13,370,651 32.110 30.60 30.60 30.66 30.35 31.52 435,959 30.670 -2.32%
2025-12-18 0 32.80 32.70 32.80 32.50 33.84 985,100 32,671,658 33.166 31.33 31.23 31.33 31.04 32.32 1,031,372 31.678 0.06%
2025-12-17 0 32.78 32.68 32.78 31.96 33.38 741,400 24,203,290 32.645 31.31 31.21 31.31 30.53 31.88 776,225 31.181 -0.73%
2025-12-16 0 33.02 33.02 33.06 31.44 33.20 943,000 30,869,742 32.736 31.54 31.54 31.58 30.03 31.71 987,294 31.267 2.48%
2025-12-15 0 32.22 32.06 32.22 31.20 32.80 1,099,000 35,284,986 32.106 30.77 30.62 30.77 29.80 31.33 1,150,622 30.666 0.44%
2025-12-12 0 32.08 32.04 32.08 30.80 32.08 916,300 29,112,990 31.772 30.64 30.60 30.64 29.42 30.64 959,340 30.347 2.62%
2025-12-11 0 31.26 30.80 31.26 30.50 31.62 483,200 15,059,048 31.165 29.86 29.42 29.86 29.13 30.20 505,897 29.767 0.19%
2025-12-10 0 31.20 31.20 31.24 30.00 31.88 1,522,100 47,421,637 31.155 29.80 29.80 29.84 28.65 30.45 1,593,596 29.758 4.00%
2025-12-09 0 30.00 29.90 30.00 29.52 30.14 400,200 11,986,144 29.950 28.65 28.56 28.65 28.20 28.79 418,998 28.607 0.33%
2025-12-08 0 29.90 29.54 29.90 29.20 30.36 1,000,200 29,788,944 29.783 28.56 28.21 28.56 27.89 29.00 1,047,181 28.447 -0.20%
2025-12-05 0 29.96 29.88 29.96 28.66 30.00 726,800 21,348,700 29.374 28.62 28.54 28.62 27.37 28.65 760,939 28.056 3.67%
2025-12-04 0 28.90 28.74 28.90 28.46 29.04 768,400 22,058,432 28.707 27.60 27.45 27.60 27.18 27.74 804,493 27.419 -1.97%
2025-12-03 0 29.48 28.82 29.48 28.82 29.48 733,600 21,361,772 29.119 28.16 27.53 28.16 27.53 28.16 768,058 27.813 0.96%
2025-12-02 0 29.20 29.00 29.20 28.90 29.70 519,700 15,138,940 29.130 27.89 27.70 27.89 27.60 28.37 544,111 27.823 -1.35%
2025-12-01 0 29.60 29.56 29.60 28.92 30.94 503,200 14,924,044 29.658 28.27 28.23 28.27 27.62 29.55 526,836 28.328 -3.20%
2025-11-28 0 30.58 30.54 30.58 28.50 31.34 705,400 21,076,932 29.879 29.21 29.17 29.21 27.22 29.93 738,534 28.539 5.81%
2025-11-27 0 28.90 28.90 28.92 28.42 29.46 414,200 11,957,848 28.870 27.60 27.60 27.62 27.14 28.14 433,656 27.575 -1.10%
2025-11-26 0 29.22 28.66 29.22 28.60 29.80 433,400 12,583,210 29.034 27.91 27.37 27.91 27.32 28.46 453,758 27.731 -0.27%
2025-11-25 0 29.30 29.30 29.40 29.06 30.12 437,600 12,986,736 29.677 27.99 27.99 28.08 27.76 28.77 458,155 28.346 -0.48%
2025-11-24 0 29.44 29.42 29.64 28.72 29.98 809,600 23,835,861 29.442 28.12 28.10 28.31 27.43 28.63 847,628 28.121 -0.14%
2025-11-21 0 29.48 29.48 29.60 29.32 30.34 530,000 15,761,508 29.739 28.16 28.16 28.27 28.00 28.98 554,895 28.404 -4.90%
2025-11-20 0 31.00 30.40 31.00 29.76 31.72 939,000 28,541,624 30.396 29.61 29.04 29.61 28.42 30.30 983,106 29.032 -1.02%
2025-11-19 0 31.32 31.30 31.40 28.48 31.70 2,122,560 64,294,566 30.291 29.91 29.90 29.99 27.20 30.28 2,222,260 28.932 4.54%
2025-11-18 0 29.96 29.86 29.96 29.62 30.84 2,385,400 71,683,639 30.051 28.62 28.52 28.62 28.29 29.46 2,497,446 28.703 -2.85%
2025-11-17 0 30.84 30.84 30.86 30.70 31.44 1,133,600 35,011,304 30.885 29.46 29.46 29.48 29.32 30.03 1,186,847 29.499 -0.06%
2025-11-14 0 30.86 30.84 30.86 30.62 31.56 1,300,400 40,226,286 30.934 29.48 29.46 29.48 29.25 30.14 1,361,482 29.546 -2.34%
2025-11-13 0 31.60 31.60 31.62 31.58 33.60 2,066,600 65,873,627 31.875 30.18 30.18 30.20 30.16 32.09 2,163,672 30.445 -5.78%
2025-11-12 0 33.54 33.54 33.60 31.28 34.04 2,723,030 88,013,924 32.322 32.04 32.04 32.09 29.88 32.51 2,850,935 30.872 5.47%
2025-11-11 0 31.80 31.80 31.82 30.50 32.72 5,641,800 178,651,720 31.666 30.37 30.37 30.39 29.13 31.25 5,906,805 30.245 -3.64%
2025-11-10 0 33.00 33.00 33.10 33.00 36.80 42,610,340 1,487,088,212 34.900 31.52 31.52 31.61 31.52 35.15 44,611,821 33.334

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top