BenQ BM Holding Cayman Corp.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02581  2025-12-22    
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
2026-11-04 0 2.880 2.750 2.880 2.885 2.885 5,000 14,425 2.8850 2.880 2.750 2.880 2.885 2.885 5,000 2.8850 -0.17%
2026-11-03 0 2.885 2.750 2.885 2.745 2.920 26,000 71,730 2.7588 2.885 2.750 2.885 2.745 2.920 26,000 2.7588 4.91%
2026-11-02 0 2.750 2.715 2.800 2.750 2.750 38,500 105,875 2.7500 2.750 2.715 2.800 2.750 2.750 38,500 2.7500 -1.79%
2026-10-30 0 2.800 2.750 2.800 2.750 2.800 11,000 30,775 2.7977 2.800 2.750 2.800 2.750 2.800 11,000 2.7977 0.00%
2026-10-29 0 2.800 2.750 2.800 - - 0 0 - 2.800 2.750 2.800 - - 0 - -2.95%
2026-10-28 0 2.885 2.770 2.885 2.900 2.900 500 1,450 2.9000 2.885 2.770 2.885 2.900 2.900 500 2.9000 3.04%
2026-10-27 0 2.800 2.770 2.850 2.720 2.890 47,500 130,622 2.7499 2.800 2.770 2.850 2.720 2.890 47,500 2.7499 1.27%
2026-10-26 0 2.765 2.760 2.830 2.750 2.860 4,000 11,245 2.8113 2.765 2.760 2.830 2.750 2.860 4,000 2.8113 -1.78%
2026-10-23 0 2.815 2.750 2.815 - - 0 0 - 2.815 2.750 2.815 - - 0 - -0.53%
2026-10-22 0 2.830 2.790 2.830 2.780 2.850 33,500 93,780 2.7994 2.830 2.790 2.830 2.780 2.850 33,500 2.7994 0.00%
2026-10-21 0 2.830 2.790 2.830 2.845 2.845 500 1,422 2.8440 2.830 2.790 2.830 2.845 2.845 500 2.8440 1.43%
2026-10-20 0 2.790 2.750 2.815 2.780 2.815 38,500 107,627 2.7955 2.790 2.750 2.815 2.780 2.815 38,500 2.7955 -1.76%
2026-10-16 0 2.840 2.755 2.845 2.850 2.850 500 1,425 2.8500 2.840 2.755 2.845 2.850 2.850 500 2.8500 1.43%
2026-10-15 0 2.800 2.785 2.805 2.750 2.800 54,000 151,050 2.7972 2.800 2.785 2.805 2.750 2.800 54,000 2.7972 -0.71%
2026-10-14 0 2.820 2.820 2.845 2.650 2.950 878,000 2,453,095 2.7940 2.820 2.820 2.845 2.650 2.950 878,000 2.7940 0.71%
2026-10-13 0 2.800 2.600 2.830 2.600 2.800 57,000 155,840 2.7340 2.800 2.600 2.830 2.600 2.800 57,000 2.7340 0.00%
2026-10-12 0 2.800 2.740 2.835 2.500 2.850 100,000 265,685 2.6569 2.800 2.740 2.835 2.500 2.850 100,000 2.6569 2.56%
2026-10-09 0 2.730 2.640 2.840 2.600 2.870 14,000 39,187 2.7991 2.730 2.640 2.840 2.600 2.870 14,000 2.7991 -3.87%
2026-10-08 0 2.840 2.680 2.840 2.700 2.945 42,000 115,797 2.7571 2.840 2.680 2.840 2.700 2.945 42,000 2.7571 1.43%
2026-10-07 0 2.800 2.650 2.845 2.515 2.870 163,000 444,760 2.7286 2.800 2.650 2.845 2.515 2.870 163,000 2.7286 13.82%
2026-10-06 0 2.460 2.460 2.525 2.410 2.500 20,000 49,005 2.4503 2.460 2.460 2.525 2.410 2.500 20,000 2.4503 -7.17%
2026-10-05 0 2.650 2.580 2.650 2.300 2.890 50,500 132,072 2.6153 2.650 2.580 2.650 2.300 2.890 50,500 2.6153 -1.85%
2026-10-02 0 2.700 2.570 2.700 2.700 2.700 500 1,350 2.7000 2.700 2.570 2.700 2.700 2.700 500 2.7000 0.00%
2026-09-30 0 2.700 2.660 2.700 2.550 2.900 40,000 110,660 2.7665 2.700 2.660 2.700 2.550 2.900 40,000 2.7665 -0.92%
2026-09-29 0 2.725 2.550 2.730 2.735 2.735 1,000 2,735 2.7350 2.725 2.550 2.730 2.735 2.735 1,000 2.7350 -1.27%
2026-09-28 0 2.760 2.600 2.760 2.770 2.810 4,000 11,100 2.7750 2.760 2.600 2.760 2.770 2.810 4,000 2.7750 -0.90%
2026-09-25 0 2.785 2.550 2.785 - - 0 0 - 2.785 2.550 2.785 - - 0 - 0.00%
2026-09-24 0 2.785 2.600 2.790 2.845 2.845 500 1,422 2.8440 2.785 2.600 2.790 2.845 2.845 500 2.8440 0.00%
2026-09-23 0 2.785 2.600 2.790 2.830 2.830 500 1,415 2.8300 2.785 2.600 2.790 2.830 2.830 500 2.8300 -0.36%
2026-09-22 0 2.795 2.555 2.800 2.750 2.795 1,000 2,772 2.7720 2.795 2.555 2.800 2.750 2.795 1,000 2.7720 1.64%
2026-09-21 0 2.750 2.555 2.785 2.750 2.800 1,500 4,175 2.7833 2.750 2.555 2.785 2.750 2.800 1,500 2.7833 -2.83%
2026-09-18 0 2.830 2.780 2.830 2.770 2.845 3,000 8,347 2.7823 2.830 2.780 2.830 2.770 2.845 3,000 2.7823 2.17%
2026-09-17 0 2.770 2.770 2.830 2.770 2.890 7,000 19,650 2.8071 2.770 2.770 2.830 2.770 2.890 7,000 2.8071 -0.36%
2026-09-16 0 2.780 2.775 2.780 2.770 2.895 14,000 39,347 2.8105 2.780 2.775 2.780 2.770 2.895 14,000 2.8105 0.00%
2026-09-15 0 2.780 2.770 2.800 2.780 2.795 11,500 32,127 2.7937 2.780 2.770 2.800 2.780 2.795 11,500 2.7937 -0.54%
2026-09-14 0 2.795 2.770 2.800 2.775 2.840 2,000 5,592 2.7960 2.795 2.770 2.800 2.775 2.840 2,000 2.7960 0.90%
2026-09-11 0 2.770 2.770 2.800 2.770 2.795 59,500 164,827 2.7702 2.770 2.770 2.800 2.770 2.795 59,500 2.7702 0.00%
2026-09-10 0 2.770 2.770 2.780 2.770 2.795 21,500 59,567 2.7706 2.770 2.770 2.780 2.770 2.795 21,500 2.7706 0.00%
2026-09-09 0 2.770 2.770 2.790 2.770 2.785 5,500 15,265 2.7755 2.770 2.770 2.790 2.770 2.785 5,500 2.7755 -0.72%
2026-09-08 0 2.790 2.705 2.790 2.705 2.815 8,000 22,032 2.7540 2.790 2.705 2.790 2.705 2.815 8,000 2.7540 -0.53%
2026-09-07 0 2.805 2.700 2.805 2.700 2.810 18,500 50,360 2.7222 2.805 2.700 2.805 2.700 2.810 18,500 2.7222 3.89%
2026-09-04 0 2.700 2.700 2.750 2.700 2.745 55,000 148,525 2.7005 2.700 2.700 2.750 2.700 2.745 55,000 2.7005 0.00%
2026-09-03 0 2.700 2.700 2.780 2.700 2.800 5,500 14,945 2.7173 2.700 2.700 2.780 2.700 2.800 5,500 2.7173 0.00%
2026-09-02 0 2.700 2.700 2.705 2.700 2.785 76,500 206,695 2.7019 2.700 2.700 2.705 2.700 2.785 76,500 2.7019 -3.05%
2026-09-01 0 2.785 2.710 2.785 2.705 2.820 56,000 156,150 2.7884 2.785 2.710 2.785 2.705 2.820 56,000 2.7884 2.01%
2026-08-31 0 2.730 2.710 2.730 2.730 2.800 3,000 8,295 2.7650 2.730 2.710 2.730 2.730 2.800 3,000 2.7650 -2.33%
2026-08-28 0 2.795 2.705 2.820 2.700 2.885 8,500 23,305 2.7418 2.795 2.705 2.820 2.700 2.885 8,500 2.7418 2.38%
2026-08-27 0 2.730 2.705 2.730 2.700 2.875 112,500 304,125 2.7033 2.730 2.705 2.730 2.700 2.875 112,500 2.7033 3.80%
2026-08-26 0 2.630 2.630 2.635 2.625 2.655 6,000 15,897 2.6495 2.630 2.630 2.635 2.625 2.655 6,000 2.6495 -0.94%
2026-08-25 0 2.655 2.655 2.725 2.650 2.875 5,500 14,690 2.6709 2.655 2.655 2.725 2.650 2.875 5,500 2.6709 -4.15%
2026-08-24 0 2.770 2.610 2.770 2.795 2.795 500 1,397 2.7940 2.770 2.610 2.770 2.795 2.795 500 2.7940 7.36%
2026-08-21 0 2.580 2.550 2.605 2.560 2.630 28,500 74,330 2.6081 2.580 2.550 2.605 2.560 2.630 28,500 2.6081 -1.71%
2026-08-20 0 2.625 2.620 2.650 2.615 2.880 6,000 16,072 2.6787 2.625 2.620 2.650 2.615 2.880 6,000 2.6787 -2.78%
2026-08-19 0 2.700 2.650 2.780 2.700 2.880 2,500 6,840 2.7360 2.700 2.650 2.780 2.700 2.880 2,500 2.7360 -2.70%
2026-08-18 0 2.775 2.645 2.780 - - 0 0 - 2.775 2.645 2.780 - - 0 - -0.54%
2026-08-17 0 2.790 2.645 2.790 2.765 2.790 3,000 8,307 2.7690 2.790 2.645 2.790 2.765 2.790 3,000 2.7690 0.00%
2026-08-14 0 2.790 2.650 2.785 2.790 2.945 1,000 2,867 2.8670 2.790 2.650 2.785 2.790 2.945 1,000 2.8670 0.18%
2026-08-13 0 2.785 2.720 2.785 2.700 2.795 13,000 35,765 2.7512 2.785 2.720 2.785 2.700 2.795 13,000 2.7512 2.01%
2026-08-12 0 2.730 2.610 2.730 2.610 2.730 1,500 3,980 2.6533 2.730 2.610 2.730 2.610 2.730 1,500 2.6533 4.20%
2026-08-11 0 2.620 2.620 2.730 2.600 2.800 31,000 81,925 2.6427 2.620 2.620 2.730 2.600 2.800 31,000 2.6427 -5.42%
2026-08-10 0 2.770 2.620 2.770 2.780 2.790 2,500 6,960 2.7840 2.770 2.620 2.770 2.780 2.790 2,500 2.7840 -0.54%
2026-08-07 0 2.785 2.660 2.785 2.700 2.795 2,500 6,842 2.7368 2.785 2.660 2.785 2.700 2.795 2,500 2.7368 -0.54%
2026-08-06 0 2.800 2.650 2.800 2.700 2.835 9,000 25,112 2.7902 2.800 2.650 2.800 2.700 2.835 9,000 2.7902 6.87%
2026-08-05 0 2.620 2.620 2.740 2.610 2.770 7,500 20,155 2.6873 2.620 2.620 2.740 2.610 2.770 7,500 2.6873 0.77%
2026-08-04 0 2.600 2.600 2.725 2.600 2.605 20,000 52,075 2.6038 2.600 2.600 2.725 2.600 2.605 20,000 2.6038 -0.19%
2026-08-03 0 2.605 2.605 2.750 2.605 2.650 108,500 285,365 2.6301 2.605 2.605 2.750 2.605 2.650 108,500 2.6301 -1.70%
2026-07-31 0 2.650 2.640 2.650 2.620 2.750 54,000 143,025 2.6486 2.650 2.640 2.650 2.620 2.750 54,000 2.6486 -1.49%
2026-07-30 0 2.690 2.690 2.720 2.680 2.710 11,000 29,620 2.6927 2.690 2.690 2.720 2.680 2.710 11,000 2.6927 1.89%
2026-07-29 0 2.640 2.640 2.720 2.590 2.890 30,000 80,865 2.6955 2.640 2.640 2.720 2.590 2.890 30,000 2.6955 -1.12%
2026-07-28 0 2.670 2.610 2.670 2.540 3.050 174,500 477,610 2.7370 2.670 2.610 2.670 2.540 3.050 174,500 2.7370 5.12%
2026-07-27 0 2.540 2.550 2.650 2.540 2.570 21,500 54,950 2.5558 2.540 2.550 2.650 2.540 2.570 21,500 2.5558 -4.51%
2026-07-24 0 2.660 2.550 2.790 2.540 2.660 116,000 298,225 2.5709 2.660 2.550 2.790 2.540 2.660 116,000 2.5709 0.38%
2026-07-23 0 2.650 2.650 2.890 2.650 2.660 23,000 61,010 2.6526 2.650 2.650 2.890 2.650 2.660 23,000 2.6526 0.38%
2026-07-22 0 2.640 2.640 2.940 2.580 3.090 86,500 239,075 2.7639 2.640 2.640 2.940 2.580 3.090 86,500 2.7639 0.00%
2026-07-21 0 2.640 2.640 2.760 2.620 2.760 34,000 90,645 2.6660 2.640 2.640 2.760 2.620 2.760 34,000 2.6660 -0.38%
2026-07-20 0 2.650 2.650 2.680 2.640 2.660 18,500 49,030 2.6503 2.650 2.650 2.680 2.640 2.660 18,500 2.6503 -0.38%
2026-07-17 0 2.660 2.590 2.900 2.660 2.810 5,000 13,655 2.7310 2.660 2.590 2.900 2.660 2.810 5,000 2.7310 -5.34%
2026-07-16 0 2.810 2.790 2.900 2.790 2.850 2,500 7,025 2.8100 2.810 2.790 2.900 2.790 2.850 2,500 2.8100 -3.10%
2026-07-15 0 2.900 2.840 2.960 2.900 2.900 7,000 20,300 2.9000 2.900 2.840 2.960 2.900 2.900 7,000 2.9000 0.00%
2026-07-14 0 2.900 2.900 2.940 2.900 3.050 26,000 77,275 2.9721 2.900 2.900 2.940 2.900 3.050 26,000 2.9721 -3.01%
2026-07-13 0 2.990 2.790 2.970 2.780 2.990 49,500 142,295 2.8746 2.990 2.790 2.970 2.780 2.990 49,500 2.8746 7.94%
2026-07-10 0 2.770 2.770 2.780 2.700 2.770 57,500 156,050 2.7139 2.770 2.770 2.780 2.700 2.770 57,500 2.7139 0.73%
2026-07-09 0 2.750 2.750 2.850 2.750 3.020 157,500 466,875 2.9643 2.750 2.750 2.850 2.750 3.020 157,500 2.9643 -2.83%
2026-07-08 0 2.830 2.800 2.870 2.650 2.880 145,000 408,345 2.8162 2.830 2.800 2.870 2.650 2.880 145,000 2.8162 8.02%
2026-07-07 0 2.620 2.620 2.670 2.620 2.650 36,500 96,065 2.6319 2.620 2.620 2.670 2.620 2.650 36,500 2.6319 0.00%
2026-07-06 0 2.620 2.610 2.700 2.490 2.630 77,500 201,075 2.5945 2.620 2.610 2.700 2.490 2.630 77,500 2.5945 5.22%
2026-07-03 0 2.490 2.460 2.530 - - 0 0 - 2.490 2.460 2.530 - - 0 - 0.00%
2026-07-02 0 2.490 2.420 2.490 2.400 2.540 109,000 272,395 2.4990 2.490 2.420 2.490 2.400 2.540 109,000 2.4990 3.75%
2026-06-30 0 2.400 2.400 2.440 2.400 2.400 4,000 9,600 2.4000 2.400 2.400 2.440 2.400 2.400 4,000 2.4000 -1.64%
2026-06-29 0 2.440 2.380 2.450 2.380 2.440 6,500 15,695 2.4146 2.440 2.380 2.450 2.380 2.440 6,500 2.4146 -0.41%
2026-06-26 0 2.450 2.450 2.500 2.450 2.470 91,500 224,465 2.4532 2.450 2.450 2.500 2.450 2.470 91,500 2.4532 0.00%
2026-06-25 0 2.450 2.450 2.460 2.450 2.460 234,000 573,345 2.4502 2.450 2.450 2.460 2.450 2.460 234,000 2.4502 0.00%
2026-06-24 0 2.450 2.450 2.500 2.450 2.500 32,000 78,495 2.4530 2.450 2.450 2.500 2.450 2.500 32,000 2.4530 0.00%
2026-06-23 0 2.450 2.450 2.470 2.450 2.480 651,000 1,595,465 2.4508 2.450 2.450 2.470 2.450 2.480 651,000 2.4508 -2.00%
2026-06-22 0 2.500 2.460 2.520 2.450 2.500 45,000 110,280 2.4507 2.500 2.460 2.520 2.450 2.500 45,000 2.4507 2.04%
2026-06-18 0 2.450 2.450 2.470 2.450 2.460 16,000 39,285 2.4553 2.450 2.450 2.470 2.450 2.460 16,000 2.4553 0.00%
2026-06-17 0 2.450 2.450 2.460 2.450 2.470 1,018,000 2,495,285 2.4512 2.450 2.450 2.460 2.450 2.470 1,018,000 2.4512 -2.39%
2026-06-16 0 2.510 2.460 2.530 2.500 2.510 12,000 30,015 2.5013 2.510 2.460 2.530 2.500 2.510 12,000 2.5013 0.40%
2026-06-15 0 2.500 2.490 2.650 2.410 2.500 32,500 80,712 2.4834 2.500 2.490 2.650 2.410 2.500 32,500 2.4834 2.88%
2026-06-12 0 2.430 2.430 2.460 2.410 2.430 10,500 25,395 2.4186 2.430 2.430 2.460 2.410 2.430 10,500 2.4186 -1.62%
2026-06-11 0 2.470 2.430 2.510 2.450 2.470 22,500 55,360 2.4604 2.470 2.430 2.510 2.450 2.470 22,500 2.4604 0.00%
2026-06-10 0 2.470 2.430 2.470 2.400 2.590 116,000 279,130 2.4063 2.470 2.430 2.470 2.400 2.590 116,000 2.4063 2.92%
2026-06-09 0 2.400 2.400 2.450 2.400 2.670 663,048 1,624,397 2.4499 2.400 2.400 2.450 2.400 2.670 663,048 2.4499 -10.11%
2026-06-08 0 2.670 2.660 2.690 2.650 2.730 41,000 110,460 2.6941 2.670 2.660 2.690 2.650 2.730 41,000 2.6941 0.00%
2026-06-05 0 2.670 2.670 2.700 2.670 2.720 1,206,500 3,257,640 2.7001 2.670 2.670 2.700 2.670 2.720 1,206,500 2.7001 -3.26%
2026-06-04 0 2.760 2.750 2.760 2.710 2.900 1,240,500 3,451,905 2.7827 2.760 2.750 2.760 2.710 2.900 1,240,500 2.7827 -6.12%
2026-06-03 0 2.940 2.910 2.940 2.900 3.090 2,288,500 6,862,488 2.9987 2.940 2.910 2.940 2.900 3.090 2,288,500 2.9987 -5.47%
2026-06-02 0 3.110 3.110 3.130 3.100 3.300 540,500 1,703,495 3.1517 3.110 3.110 3.130 3.100 3.300 540,500 3.1517 -1.27%
2026-06-01 0 3.150 3.150 3.180 3.130 3.270 14,000 44,725 3.1946 3.150 3.150 3.180 3.130 3.270 14,000 3.1946 0.64%
2026-05-29 0 3.130 3.130 3.140 3.130 3.160 11,500 36,165 3.1448 3.130 3.130 3.140 3.130 3.160 11,500 3.1448 0.00%
2026-05-28 0 3.130 3.120 3.130 3.120 3.150 23,000 71,945 3.1280 3.130 3.120 3.130 3.120 3.150 23,000 3.1280 0.32%
2026-05-27 0 3.120 3.120 3.200 3.120 3.190 70,000 219,380 3.1340 3.120 3.120 3.200 3.120 3.190 70,000 3.1340 -0.64%
2026-05-26 0 3.140 3.120 3.140 3.120 3.140 68,500 213,770 3.1207 3.140 3.120 3.140 3.120 3.140 68,500 3.1207 0.00%
2026-05-22 0 3.140 3.120 3.140 3.120 3.140 17,000 53,190 3.1288 3.140 3.120 3.140 3.120 3.140 17,000 3.1288 0.64%
2026-05-21 0 3.120 3.120 3.140 3.120 3.130 31,500 98,295 3.1205 3.120 3.120 3.140 3.120 3.130 31,500 3.1205 0.00%
2026-05-20 0 3.120 3.120 3.140 3.120 3.150 1,307,000 4,078,025 3.1201 3.120 3.120 3.140 3.120 3.150 1,307,000 3.1201 0.00%
2026-05-19 0 3.120 3.120 3.140 3.120 3.130 7,000 21,860 3.1229 3.120 3.120 3.140 3.120 3.130 7,000 3.1229 -0.64%
2026-05-18 0 3.140 3.130 3.140 3.130 3.140 13,500 42,320 3.1348 3.140 3.130 3.140 3.130 3.140 13,500 3.1348 0.32%
2026-05-15 0 3.130 3.130 3.150 3.120 3.150 68,000 213,175 3.1349 3.130 3.130 3.150 3.120 3.150 68,000 3.1349 -0.32%
2026-05-14 0 3.140 3.140 3.150 3.120 3.150 34,500 108,115 3.1338 3.140 3.140 3.150 3.120 3.150 34,500 3.1338 -0.95%
2026-05-13 0 3.170 3.170 3.180 3.100 3.180 1,090,000 3,402,335 3.1214 3.170 3.170 3.180 3.100 3.180 1,090,000 3.1214 -0.31%
2026-05-12 0 3.180 3.150 3.190 3.170 3.190 31,000 98,480 3.1768 3.180 3.150 3.190 3.170 3.190 31,000 3.1768 -0.31%
2026-05-11 0 3.190 3.190 3.200 3.140 3.200 33,000 104,245 3.1589 3.190 3.190 3.200 3.140 3.200 33,000 3.1589 1.59%
2026-05-08 0 3.140 3.120 3.160 3.050 3.350 528,500 1,675,930 3.1711 3.140 3.120 3.160 3.050 3.350 528,500 3.1711 -6.27%
2026-05-07 0 3.350 3.320 3.450 3.320 3.370 247,500 826,875 3.3409 3.350 3.320 3.450 3.320 3.370 247,500 3.3409 0.30%
2026-05-06 0 3.340 3.340 3.350 3.340 3.350 149,500 499,410 3.3405 3.340 3.340 3.350 3.340 3.350 149,500 3.3405 0.00%
2026-05-05 0 3.340 3.340 3.380 3.310 3.360 724,949 2,422,016 3.3409 3.340 3.340 3.380 3.310 3.360 724,949 3.3409 -0.30%
2026-05-04 0 3.350 3.350 3.370 3.310 3.400 61,500 206,245 3.3536 3.350 3.350 3.370 3.310 3.400 61,500 3.3536 -1.47%
2026-04-30 0 3.400 3.390 3.400 3.380 3.400 67,000 227,240 3.3916 3.400 3.390 3.400 3.380 3.400 67,000 3.3916 0.29%
2026-04-29 0 3.390 3.390 3.400 3.390 3.410 83,000 282,030 3.3980 3.390 3.390 3.400 3.390 3.410 83,000 3.3980 -0.29%
2026-04-28 0 3.400 3.400 3.420 3.400 3.500 26,500 91,350 3.4472 3.400 3.400 3.420 3.400 3.500 26,500 3.4472 -0.58%
2026-04-27 0 3.420 3.410 3.600 3.410 3.500 10,500 36,050 3.4333 3.420 3.410 3.600 3.410 3.500 10,500 3.4333 0.00%
2026-04-24 0 3.420 3.400 3.420 3.390 3.420 104,500 354,420 3.3916 3.420 3.400 3.420 3.390 3.420 104,500 3.3916 0.88%
2026-04-23 0 3.390 3.390 3.420 3.390 3.420 55,000 187,055 3.4010 3.390 3.390 3.420 3.390 3.420 55,000 3.4010 0.00%
2026-04-22 0 3.390 3.390 3.400 3.370 3.400 245,500 831,760 3.3880 3.390 3.390 3.400 3.370 3.400 245,500 3.3880 -0.29%
2026-04-21 0 3.400 3.400 3.430 3.370 3.400 64,000 216,415 3.3815 3.400 3.400 3.430 3.370 3.400 64,000 3.3815 -0.87%
2026-04-20 0 3.430 3.400 3.430 3.390 3.450 30,500 104,265 3.4185 3.430 3.400 3.430 3.390 3.450 30,500 3.4185 -0.87%
2026-04-17 0 3.460 3.460 3.470 3.460 3.470 102,000 352,960 3.4604 3.460 3.460 3.470 3.460 3.470 102,000 3.4604 0.00%
2026-04-16 0 3.460 3.460 3.470 3.460 3.470 170,000 588,230 3.4602 3.460 3.460 3.470 3.460 3.470 170,000 3.4602 -0.29%
2026-04-15 0 3.470 3.460 3.470 3.460 3.500 41,000 142,330 3.4715 3.470 3.460 3.470 3.460 3.500 41,000 3.4715 0.00%
2026-04-14 0 3.470 3.470 3.480 3.460 3.470 109,500 379,250 3.4635 3.470 3.470 3.480 3.460 3.470 109,500 3.4635 0.00%
2026-04-13 0 3.470 3.460 3.470 3.460 3.480 71,000 245,800 3.4620 3.470 3.460 3.470 3.460 3.480 71,000 3.4620 -0.86%
2026-04-10 0 3.500 3.480 3.500 3.450 3.500 18,500 64,075 3.4635 3.500 3.480 3.500 3.450 3.500 18,500 3.4635 1.45%
2026-04-09 0 3.450 3.450 3.460 3.450 3.470 60,500 209,095 3.4561 3.450 3.450 3.460 3.450 3.470 60,500 3.4561 0.00%
2026-04-08 0 3.450 3.450 3.470 3.450 3.480 42,000 145,430 3.4626 3.450 3.450 3.470 3.450 3.480 42,000 3.4626 -0.29%
2026-04-02 0 3.460 3.450 3.630 3.450 3.550 458,500 1,582,455 3.4514 3.460 3.450 3.630 3.450 3.550 458,500 3.4514 -0.57%
2026-04-01 0 3.480 3.480 3.570 3.460 3.500 39,500 137,655 3.4849 3.480 3.480 3.570 3.460 3.500 39,500 3.4849 0.87%
2026-03-31 0 3.450 3.450 3.460 3.450 3.470 68,000 234,950 3.4551 3.450 3.450 3.460 3.450 3.470 68,000 3.4551 -0.58%
2026-03-30 0 3.470 3.450 3.470 3.400 3.500 110,500 381,500 3.4525 3.470 3.450 3.470 3.400 3.500 110,500 3.4525 0.58%
2026-03-27 0 3.450 3.450 3.570 3.450 3.520 122,000 422,250 3.4611 3.450 3.450 3.570 3.450 3.520 122,000 3.4611 -0.29%
2026-03-26 0 3.460 3.450 3.460 3.450 3.720 138,500 486,370 3.5117 3.460 3.450 3.460 3.450 3.720 138,500 3.5117 -4.95%
2026-03-25 0 3.640 3.530 3.640 3.460 3.730 129,000 455,855 3.5338 3.640 3.530 3.640 3.460 3.730 129,000 3.5338 5.51%
2026-03-24 0 3.450 3.450 3.480 3.450 3.510 26,500 92,035 3.4730 3.450 3.450 3.480 3.450 3.510 26,500 3.4730 0.00%
2026-03-23 0 3.450 3.450 3.460 3.430 3.560 625,500 2,161,500 3.4556 3.450 3.450 3.460 3.430 3.560 625,500 3.4556 -3.09%
2026-03-20 0 3.560 3.550 3.560 3.560 3.640 276,500 997,925 3.6091 3.560 3.550 3.560 3.560 3.640 276,500 3.6091 -1.39%
2026-03-19 0 3.610 3.600 3.620 3.560 3.630 215,000 775,530 3.6071 3.610 3.600 3.620 3.560 3.630 215,000 3.6071 0.00%
2026-03-18 0 3.610 3.600 3.610 3.540 3.610 42,500 152,225 3.5818 3.610 3.600 3.610 3.540 3.610 42,500 3.5818 1.69%
2026-03-17 0 3.550 3.540 3.560 3.530 3.610 38,500 136,745 3.5518 3.550 3.540 3.560 3.530 3.610 38,500 3.5518 0.28%
2026-03-16 0 3.540 3.450 3.550 3.390 3.640 147,500 513,215 3.4794 3.540 3.450 3.550 3.390 3.640 147,500 3.4794 -1.12%
2026-03-13 0 3.580 3.550 3.580 3.530 3.610 36,500 130,335 3.5708 3.580 3.550 3.580 3.530 3.610 36,500 3.5708 -0.56%
2026-03-12 0 3.600 3.590 3.600 3.590 3.610 45,500 163,840 3.6009 3.600 3.590 3.600 3.590 3.610 45,500 3.6009 0.56%
2026-03-11 0 3.580 3.580 3.590 3.520 3.610 40,500 145,085 3.5823 3.580 3.580 3.590 3.520 3.610 40,500 3.5823 0.00%
2026-03-10 0 3.580 3.580 3.590 3.560 3.620 229,000 822,735 3.5927 3.580 3.580 3.590 3.560 3.620 229,000 3.5927 -0.83%
2026-03-09 0 3.610 3.610 3.650 3.520 3.630 182,000 656,475 3.6070 3.610 3.610 3.650 3.520 3.630 182,000 3.6070 -1.10%
2026-03-06 0 3.650 3.650 3.730 3.630 3.650 179,500 653,820 3.6425 3.650 3.650 3.730 3.630 3.650 179,500 3.6425 0.55%
2026-03-05 0 3.630 3.630 3.640 3.610 3.650 93,000 337,500 3.6290 3.630 3.630 3.640 3.610 3.650 93,000 3.6290 -0.82%
2026-03-04 0 3.660 3.660 3.670 3.650 3.750 90,500 332,245 3.6712 3.660 3.660 3.670 3.650 3.750 90,500 3.6712 -2.40%
2026-03-03 0 3.750 3.730 3.750 3.660 3.750 77,000 286,180 3.7166 3.750 3.730 3.750 3.660 3.750 77,000 3.7166 1.63%
2026-03-02 0 3.690 3.690 3.700 3.680 3.790 106,500 393,845 3.6981 3.690 3.690 3.700 3.680 3.790 106,500 3.6981 -2.89%
2026-02-27 0 3.800 3.720 3.800 3.700 3.820 96,500 362,915 3.7608 3.800 3.720 3.800 3.700 3.820 96,500 3.7608 -0.52%
2026-02-26 0 3.820 3.780 3.820 3.690 3.820 85,500 320,780 3.7518 3.820 3.780 3.820 3.690 3.820 85,500 3.7518 3.52%
2026-02-25 0 3.690 3.680 3.690 3.680 3.700 163,000 601,285 3.6889 3.690 3.680 3.690 3.680 3.700 163,000 3.6889 0.27%
2026-02-24 0 3.680 3.680 3.700 3.650 3.710 79,000 290,910 3.6824 3.680 3.680 3.700 3.650 3.710 79,000 3.6824 -0.81%
2026-02-23 0 3.710 3.690 3.710 3.660 3.720 115,500 424,635 3.6765 3.710 3.690 3.710 3.660 3.720 115,500 3.6765 -0.27%
2026-02-20 0 3.720 3.720 3.770 3.620 3.790 44,000 164,399 3.7363 3.720 3.720 3.770 3.620 3.790 44,000 3.7363 2.76%
2026-02-16 0 3.620 3.620 3.660 3.590 3.660 11,000 39,960 3.6327 3.620 3.620 3.660 3.590 3.660 11,000 3.6327 -1.09%
2026-02-13 0 3.660 3.650 3.660 3.630 3.670 193,500 706,835 3.6529 3.660 3.650 3.660 3.630 3.670 193,500 3.6529 -0.54%
2026-02-12 0 3.680 3.670 3.680 3.660 3.730 117,000 430,925 3.6831 3.680 3.670 3.680 3.660 3.730 117,000 3.6831 -1.08%
2026-02-11 0 3.720 3.680 3.720 3.690 3.730 207,000 769,790 3.7188 3.720 3.680 3.720 3.690 3.730 207,000 3.7188 -0.27%
2026-02-10 0 3.730 3.730 3.740 3.730 3.740 205,500 768,270 3.7385 3.730 3.730 3.740 3.730 3.740 205,500 3.7385 -0.27%
2026-02-09 0 3.740 3.730 3.750 3.710 3.750 183,000 681,200 3.7224 3.740 3.730 3.750 3.710 3.750 183,000 3.7224 0.54%
2026-02-06 0 3.720 3.720 3.760 3.700 3.760 216,300 801,897 3.7073 3.720 3.720 3.760 3.700 3.760 216,300 3.7073 -1.06%
2026-02-05 0 3.760 3.760 3.780 3.760 3.810 151,500 573,820 3.7876 3.760 3.760 3.780 3.760 3.810 151,500 3.7876 -1.31%
2026-02-04 0 3.810 3.800 3.850 3.730 3.850 164,000 621,835 3.7917 3.810 3.800 3.850 3.730 3.850 164,000 3.7917 -1.80%
2026-02-03 0 3.880 3.880 3.900 3.850 3.900 118,000 456,845 3.8716 3.880 3.880 3.900 3.850 3.900 118,000 3.8716 -0.77%
2026-02-02 0 3.910 3.910 3.930 3.910 3.930 229,500 898,510 3.9151 3.910 3.910 3.930 3.910 3.930 229,500 3.9151 -0.51%
2026-01-30 0 3.930 3.930 3.950 3.910 3.990 214,500 842,315 3.9269 3.930 3.930 3.950 3.910 3.990 214,500 3.9269 -1.50%
2026-01-29 0 3.990 3.990 4.000 3.970 4.040 79,500 318,895 4.0113 3.990 3.990 4.000 3.970 4.040 79,500 4.0113 -1.72%
2026-01-28 0 4.060 3.980 4.060 3.980 4.070 275,000 1,098,335 3.9939 4.060 3.980 4.060 3.980 4.070 275,000 3.9939 1.25%
2026-01-27 0 4.010 4.010 4.040 4.000 4.020 479,500 1,923,585 4.0116 4.010 4.010 4.040 4.000 4.020 479,500 4.0116 -0.74%
2026-01-26 0 4.040 4.030 4.040 4.030 4.090 98,000 396,135 4.0422 4.040 4.030 4.040 4.030 4.090 98,000 4.0422 -1.22%
2026-01-23 0 4.090 4.080 4.120 4.010 4.120 193,000 783,825 4.0613 4.090 4.080 4.120 4.010 4.120 193,000 4.0613 0.25%
2026-01-22 0 4.080 4.070 4.080 4.070 4.100 106,500 434,315 4.0781 4.080 4.070 4.080 4.070 4.100 106,500 4.0781 0.00%
2026-01-21 0 4.080 4.080 4.090 4.070 4.100 143,000 583,940 4.0835 4.080 4.080 4.090 4.070 4.100 143,000 4.0835 0.00%
2026-01-20 0 4.080 4.080 4.090 4.070 4.150 171,500 703,290 4.1008 4.080 4.080 4.090 4.070 4.150 171,500 4.1008 -1.69%
2026-01-19 0 4.150 4.150 4.160 4.120 4.200 97,000 402,550 4.1500 4.150 4.150 4.160 4.120 4.200 97,000 4.1500 -1.43%
2026-01-16 0 4.210 4.190 4.210 4.150 4.400 293,000 1,234,835 4.2145 4.210 4.190 4.210 4.150 4.400 293,000 4.2145 -2.09%
2026-01-15 0 4.300 4.160 4.300 4.130 4.390 152,500 638,400 4.1862 4.300 4.160 4.300 4.130 4.390 152,500 4.1862 2.38%
2026-01-14 0 4.200 4.190 4.250 4.190 4.400 298,500 1,269,175 4.2518 4.200 4.190 4.250 4.190 4.400 298,500 4.2518 -3.23%
2026-01-13 0 4.340 4.330 4.340 4.320 4.400 152,500 662,925 4.3470 4.340 4.330 4.340 4.320 4.400 152,500 4.3470 0.46%
2026-01-12 0 4.320 4.320 4.350 4.260 4.490 495,500 2,154,645 4.3484 4.320 4.320 4.350 4.260 4.490 495,500 4.3484 -1.82%
2026-01-09 0 4.400 4.380 4.400 4.000 4.440 1,140,500 4,864,750 4.2655 4.400 4.380 4.400 4.000 4.440 1,140,500 4.2655 8.64%
2026-01-08 0 4.050 4.050 4.080 4.000 4.120 225,000 912,050 4.0536 4.050 4.050 4.080 4.000 4.120 225,000 4.0536 -0.49%
2026-01-07 0 4.070 4.070 4.090 4.040 4.220 232,000 950,050 4.0950 4.070 4.070 4.090 4.040 4.220 232,000 4.0950 0.00%
2026-01-06 0 4.070 4.030 4.080 3.960 4.070 254,000 1,017,710 4.0067 4.070 4.030 4.080 3.960 4.070 254,000 4.0067 0.00%
2026-01-05 0 4.070 4.020 4.070 3.990 4.300 1,048,000 4,242,610 4.0483 4.070 4.020 4.070 3.990 4.300 1,048,000 4.0483 -4.68%
2026-01-02 0 4.270 4.250 4.260 4.070 4.380 506,000 2,146,545 4.2422 4.270 4.250 4.260 4.070 4.380 506,000 4.2422 3.89%
2025-12-31 0 4.110 4.100 4.110 4.060 4.360 515,500 2,135,315 4.1422 4.110 4.100 4.110 4.060 4.360 515,500 4.1422 -1.91%
2025-12-30 0 4.190 4.170 4.190 4.120 4.550 1,401,500 6,017,160 4.2934 4.190 4.170 4.190 4.120 4.550 1,401,500 4.2934 -7.51%
2025-12-29 0 4.530 4.530 4.540 4.500 4.760 826,500 3,804,140 4.6027 4.530 4.530 4.540 4.500 4.760 826,500 4.6027 -4.03%
2025-12-24 0 4.720 4.720 4.770 4.620 4.880 330,000 1,558,470 4.7226 4.720 4.720 4.770 4.620 4.880 330,000 4.7226 0.00%
2025-12-23 0 4.720 4.690 4.720 4.610 5.190 3,472,500 17,013,650 4.8995 4.720 4.690 4.720 4.610 5.190 3,472,500 4.8995 0.00%
2025-12-22 0 4.720 4.710 4.720 4.720 6.500 7,845,000 45,482,081 5.7976 4.720 4.710 4.720 4.720 6.500 7,845,000 5.7976

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