COMBA TELECOM SYSTEMS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02342  2003-07-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 2.410 2.400 2.420 340,553,304 2.410 2.400 2.420 2.320 2.880 132,569,364 2.5689 -14.23%
2025-11-28 0 20 2.810 2.800 2.810 989,401,216 2.810 2.800 2.810 2.400 2.960 372,192,674 2.6583 -4.42%
2025-10-31 0 20 2.940 2.940 2.950 1,083,494,580 2.940 2.940 2.950 2.830 3.500 346,436,612 3.1275 -7.55%
2025-09-30 0 22 3.180 3.180 3.190 2,142,071,731 3.180 3.180 3.190 2.384 3.550 709,131,004 3.0207 30.63%
2025-08-29 0 21 2.440 2.430 2.440 885,722,509 2.434 2.424 2.434 1.706 2.594 397,630,742 2.2275 31.89%
2025-07-31 0 22 1.850 1.850 1.870 327,007,634 1.846 1.846 1.866 1.716 1.965 178,118,794 1.8359 5.11%
2025-06-30 0 21 1.760 1.760 1.780 200,118,101 1.756 1.756 1.776 1.457 1.836 118,530,924 1.6883 14.29%
2025-05-30 0 20 1.540 1.530 1.540 178,475,112 1.536 1.526 1.536 1.407 1.626 117,936,256 1.5133 5.48%
2025-04-30 0 19 1.460 1.450 1.460 384,434,720 1.457 1.447 1.457 1.197 1.726 269,879,367 1.4245 -16.09%
2025-03-31 0 21 1.740 1.730 1.740 1,030,031,619 1.736 1.726 1.736 1.397 2.005 574,437,266 1.7931 16.78%
2025-02-28 0 20 1.490 1.490 1.510 735,705,603 1.487 1.487 1.506 0.958 1.626 575,478,932 1.2784 47.52%
2025-01-28 0 19 1.010 1.000 1.010 37,962,870 1.008 0.998 1.008 0.938 1.167 36,507,246 1.0399 -13.68%
2024-12-31 0 20 1.170 1.160 1.170 99,001,576 1.167 1.157 1.167 0.878 1.227 93,300,499 1.0611 23.16%
2024-11-29 0 21 0.950 0.940 0.950 68,896,489 0.948 0.938 0.948 0.898 1.097 69,498,523 0.9913 -14.41%
2024-10-31 0 21 1.110 1.090 1.110 204,662,917 1.107 1.087 1.107 1.038 1.287 175,798,431 1.1642 -13.95%
2024-09-30 0 19 1.290 1.270 1.290 130,003,023 1.287 1.267 1.287 1.077 1.307 110,764,792 1.1737 18.35%
2024-08-30 0 22 1.090 1.090 1.100 188,490,155 1.087 1.087 1.097 0.718 1.147 197,378,907 0.9550 25.29%
2024-07-31 0 22 0.870 0.860 0.870 209,027,111 0.868 0.858 0.868 0.559 0.938 258,755,420 0.8078 55.36%
2024-06-28 0 19 0.560 0.560 0.570 22,357,997 0.559 0.559 0.569 0.539 0.599 39,121,418 0.5715 -1.75%
2024-05-31 0 21 0.570 0.570 0.590 101,842,727 0.569 0.569 0.589 0.569 0.748 155,044,672 0.6569 -5.00%
2024-04-30 0 20 0.600 0.600 0.610 56,947,866 0.599 0.599 0.609 0.469 0.658 103,930,096 0.5479 13.21%
2024-03-28 0 20 0.530 0.530 0.540 116,338,078 0.529 0.529 0.539 0.519 0.629 205,466,958 0.5662 -11.67%
2024-02-29 0 19 0.600 0.600 0.610 89,029,630 0.599 0.599 0.609 0.589 0.698 144,327,984 0.6169 -7.69%
2024-01-31 0 22 0.650 0.640 0.650 33,079,136 0.648 0.639 0.648 0.629 0.828 46,519,758 0.7111 -20.73%
2023-12-29 0 19 0.820 0.810 0.820 26,402,192 0.818 0.808 0.818 0.778 0.918 31,304,319 0.8434 -10.87%
2023-11-30 0 22 0.920 0.920 0.930 37,258,159 0.918 0.918 0.928 0.848 0.988 40,725,643 0.9149 3.37%
2023-10-31 0 20 0.890 0.890 0.900 39,445,217 0.888 0.888 0.898 0.868 1.077 41,062,361 0.9606 -12.75%
2023-09-29 0 19 1.020 1.020 1.040 35,190,177 1.018 1.018 1.038 1.018 1.167 32,269,702 1.0905 -4.58%
2023-08-31 0 23 1.080 1.080 1.090 49,232,574 1.066 1.066 1.076 1.066 1.313 41,968,210 1.1731 -17.56%
2023-07-31 0 20 1.310 1.310 1.320 34,828,675 1.294 1.294 1.303 1.264 1.432 26,008,283 1.3391 -9.03%
2023-06-30 0 21 1.440 1.440 1.450 42,689,141 1.422 1.422 1.432 1.273 1.461 30,831,179 1.3846 6.75%
2023-05-31 0 21 1.360 1.340 1.360 68,025,118 1.332 1.312 1.332 1.263 1.547 47,909,053 1.4199 -11.11%
2023-04-28 0 17 1.530 1.530 1.540 144,276,605 1.498 1.498 1.508 1.410 1.685 92,953,716 1.5521 3.38%
2023-03-31 0 23 1.480 1.480 1.490 227,497,811 1.449 1.449 1.459 1.381 1.636 154,475,838 1.4727 6.47%
2023-02-28 0 20 1.390 1.380 1.390 81,415,762 1.361 1.352 1.361 1.342 1.518 56,737,097 1.4350 -7.33%
2023-01-31 0 18 1.500 1.490 1.500 75,318,259 1.469 1.459 1.469 1.303 1.508 53,851,765 1.3986 11.94%
2022-12-30 0 20 1.340 1.340 1.360 66,725,412 1.312 1.312 1.332 1.303 1.489 48,002,772 1.3900 -3.60%
2022-11-30 0 22 1.390 1.390 1.410 99,573,538 1.361 1.361 1.381 1.068 1.391 78,367,487 1.2706 26.36%
2022-10-31 0 20 1.100 1.100 1.110 69,386,727 1.077 1.077 1.087 1.028 1.263 60,740,355 1.1423 -10.57%
2022-09-30 0 21 1.230 1.230 1.240 89,538,333 1.205 1.205 1.214 1.175 1.528 65,147,070 1.3744 -15.18%
2022-08-31 0 23 1.460 1.460 1.470 75,656,393 1.420 1.420 1.430 1.323 1.459 54,766,957 1.3814 2.82%
2022-07-29 0 20 1.420 1.410 1.420 116,951,949 1.381 1.372 1.381 1.284 1.508 83,935,465 1.3934 5.97%
2022-06-30 0 21 1.340 1.340 1.350 131,554,678 1.303 1.303 1.313 1.196 1.566 99,180,810 1.3264 2.29%
2022-05-31 0 20 1.310 1.300 1.310 54,967,019 1.274 1.265 1.274 1.177 1.303 44,745,941 1.2284 -1.50%
2022-04-29 0 18 1.330 1.330 1.340 53,989,461 1.294 1.294 1.303 1.206 1.352 42,513,837 1.2699 -1.48%
2022-03-31 0 23 1.350 1.350 1.370 441,958,068 1.313 1.313 1.333 1.167 1.751 324,241,546 1.3631 -28.95%
2022-02-28 0 17 1.900 1.890 1.900 174,871,436 1.848 1.838 1.848 1.751 2.023 91,110,268 1.9193 5.56%
2022-01-31 0 21 1.800 1.800 1.810 112,212,892 1.751 1.751 1.761 1.683 1.877 62,981,704 1.7817 0.00%
2021-12-31 0 22 1.800 1.800 1.810 109,958,975 1.751 1.751 1.761 1.644 1.829 63,742,493 1.7250 -1.64%
2021-11-30 0 22 1.830 1.820 1.830 157,650,820 1.780 1.770 1.780 1.751 2.091 82,109,010 1.9200 -15.67%
2021-10-29 0 18 2.170 2.160 2.170 320,642,332 2.111 2.101 2.111 1.926 2.266 151,235,418 2.1202 9.05%
2021-09-30 0 21 1.990 1.990 2.000 400,556,377 1.936 1.936 1.945 1.780 2.121 201,171,547 1.9911 6.99%
2021-08-31 0 22 1.860 1.850 1.860 299,905,904 1.809 1.800 1.809 1.624 2.004 164,852,572 1.8192 2.76%
2021-07-30 0 21 1.810 1.800 1.810 220,088,814 1.761 1.751 1.761 1.615 1.984 124,203,924 1.7720 -10.84%
2021-06-30 0 21 2.030 2.020 2.030 280,722,508 1.975 1.965 1.975 1.868 2.121 140,611,660 1.9964 4.64%
2021-05-31 0 20 1.940 1.930 1.940 236,850,854 1.887 1.877 1.887 1.722 1.945 128,612,205 1.8416 -3.48%
2021-04-30 0 19 2.010 2.000 2.010 257,467,639 1.955 1.945 1.955 1.926 2.121 128,947,534 1.9967 0.50%
2021-03-31 0 23 2.000 1.990 2.000 580,961,676 1.945 1.936 1.945 1.916 2.461 264,385,401 2.1974 -15.61%
2021-02-26 0 18 2.370 2.370 2.380 624,298,513 2.305 2.305 2.315 2.208 2.665 259,614,581 2.4047 2.60%
2021-01-29 0 20 2.310 2.310 2.320 782,080,916 2.247 2.247 2.257 2.150 2.529 334,008,513 2.3415 2.21%
2020-12-31 0 22 2.260 2.260 2.270 608,246,224 2.198 2.198 2.208 2.101 2.607 266,707,406 2.2806 -12.74%
2020-11-30 0 21 2.590 2.590 2.610 652,515,559 2.519 2.519 2.539 2.354 2.763 254,799,710 2.5609 4.44%
2020-10-30 0 18 2.480 2.480 2.490 537,536,368 2.412 2.412 2.422 2.344 2.821 205,930,710 2.6103 -9.49%
2020-09-30 0 22 2.740 2.730 2.740 1,285,332,440 2.665 2.656 2.665 2.442 3.339 445,039,464 2.8881 -19.24%
2020-08-31 0 21 3.400 3.390 3.400 2,037,376,538 3.300 3.291 3.300 3.106 3.592 619,451,131 3.2890 5.26%
2020-07-31 0 22 3.230 3.220 3.230 3,983,963,363 3.135 3.126 3.135 3.029 3.786 1,184,888,300 3.3623 2.22%
2020-06-30 0 21 3.160 3.150 3.160 1,971,356,676 3.067 3.058 3.067 2.912 3.281 637,391,990 3.0928 4.35%
2020-05-29 0 20 3.040 3.030 3.040 2,744,318,050 2.940 2.930 2.940 2.853 3.375 887,473,743 3.0923 -4.10%
2020-04-29 0 19 3.170 3.160 3.170 4,034,966,559 3.065 3.056 3.065 2.882 3.500 1,286,890,841 3.1354 1.93%
2020-03-31 0 22 3.110 3.110 3.120 4,943,150,437 3.007 3.007 3.017 2.620 3.703 1,609,128,436 3.0719 0.00%
2020-02-28 0 20 3.110 3.100 3.110 3,279,289,744 3.007 2.998 3.007 2.669 3.268 1,090,349,638 3.0076 9.12%
2020-01-31 0 20 2.850 2.840 2.850 3,082,510,297 2.756 2.746 2.756 2.079 3.191 1,168,242,601 2.6386 31.34%
2019-12-31 0 20 2.170 2.160 2.170 655,498,011 2.098 2.089 2.098 1.741 2.166 335,116,341 1.9560 19.23%
2019-11-29 0 21 1.820 1.820 1.830 565,399,027 1.760 1.760 1.770 1.741 1.953 308,843,698 1.8307 0.55%
2019-10-31 0 21 1.810 1.810 1.820 306,385,467 1.750 1.750 1.760 1.663 1.828 175,929,582 1.7415 -0.55%
2019-09-30 0 21 1.820 1.810 1.820 501,423,998 1.760 1.750 1.760 1.624 1.934 278,531,450 1.8002 8.33%
2019-08-30 0 22 1.680 1.670 1.680 556,696,950 1.624 1.615 1.624 1.566 1.922 331,863,187 1.6775 -14.64%
2019-07-31 0 22 1.980 1.980 1.990 654,120,875 1.903 1.903 1.913 1.586 2.028 359,167,301 1.8212 13.79%
2019-06-28 0 19 1.740 1.730 1.740 583,521,414 1.672 1.663 1.672 1.422 1.749 358,716,188 1.6267 16.78%
2019-05-31 0 21 1.490 1.490 1.500 709,261,798 1.432 1.432 1.442 1.394 1.903 447,594,188 1.5846 -21.99%
2019-04-30 0 19 1.910 1.900 1.910 1,456,470,848 1.836 1.826 1.836 1.720 2.095 756,039,211 1.9264 4.37%
2019-03-29 0 21 1.830 1.820 1.840 1,702,569,243 1.759 1.749 1.768 1.624 2.153 920,276,530 1.8501 -12.44%
2019-02-28 0 17 2.090 2.090 2.100 1,703,666,564 2.009 2.009 2.018 1.682 2.345 817,687,200 2.0835 16.11%
2019-01-31 0 22 1.800 1.790 1.800 1,320,582,627 1.730 1.720 1.730 1.221 1.807 824,938,589 1.6008 39.53%
2018-12-31 0 19 1.290 1.280 1.290 207,770,675 1.240 1.230 1.240 1.153 1.326 167,345,083 1.2416 4.03%
2018-11-30 0 22 1.240 1.230 1.250 143,806,073 1.192 1.182 1.201 1.038 1.269 123,630,383 1.1632 12.73%
2018-10-31 0 21 1.100 1.100 1.110 73,865,158 1.057 1.057 1.067 1.000 1.192 70,248,362 1.0515 -10.57%
2018-09-28 0 19 1.230 1.230 1.240 126,241,511 1.182 1.182 1.192 1.105 1.326 102,908,883 1.2267 -1.60%
2018-08-31 0 23 1.250 1.240 1.250 132,004,909 1.201 1.192 1.201 1.000 1.269 117,594,831 1.1225 14.68%
2018-07-31 0 21 1.090 1.090 1.100 109,199,906 1.048 1.048 1.057 0.990 1.182 103,736,281 1.0527 -2.68%
2018-06-29 0 20 1.120 1.120 1.130 113,051,020 1.076 1.076 1.086 1.028 1.259 97,010,453 1.1653 -11.11%
2018-05-31 0 21 1.260 1.250 1.260 719,211,427 1.211 1.201 1.211 1.076 1.499 541,885,748 1.3272 11.50%
2018-04-30 0 19 1.130 1.120 1.130 109,252,283 1.086 1.076 1.086 0.980 1.182 101,966,005 1.0715 7.62%
2018-03-29 0 21 1.050 1.050 1.060 139,637,344 1.009 1.009 1.019 1.009 1.221 125,398,351 1.1136 -16.67%
2018-02-28 0 18 1.260 1.260 1.270 173,626,037 1.211 1.211 1.221 1.086 1.336 146,159,940 1.1879 -8.03%
2018-01-31 0 22 1.370 1.360 1.370 283,237,565 1.317 1.307 1.317 1.298 1.567 196,503,695 1.4414 -8.67%
2017-12-29 0 19 1.500 1.490 1.500 320,377,918 1.442 1.432 1.442 1.384 1.672 215,759,782 1.4849 -11.24%
2017-11-30 0 22 1.690 1.690 1.700 688,671,982 1.624 1.624 1.634 1.307 1.740 451,531,060 1.5252 18.18%
2017-10-31 0 20 1.430 1.430 1.440 559,286,323 1.374 1.374 1.384 1.298 1.595 384,604,207 1.4542 -4.03%
2017-09-29 0 21 1.490 1.490 1.500 376,992,677 1.432 1.432 1.442 1.115 1.461 291,066,232 1.2952 26.27%
2017-08-31 0 22 1.180 1.170 1.180 335,938,603 1.134 1.125 1.134 1.009 1.288 289,459,157 1.1606 10.28%
2017-07-31 0 21 1.070 1.070 1.080 67,139,963 1.028 1.028 1.038 0.980 1.076 65,664,950 1.0225 1.90%
2017-06-30 0 22 1.050 1.040 1.060 86,146,934 1.009 1.000 1.019 0.990 1.153 80,946,645 1.0642 -0.20%
2017-05-31 0 20 1.060 1.060 1.080 64,027,318 1.011 1.011 1.030 0.973 1.116 61,813,165 1.0358 -7.02%
2017-04-28 0 17 1.140 1.140 1.150 86,889,228 1.088 1.088 1.097 1.078 1.250 75,370,275 1.1528 -10.24%
2017-03-31 0 23 1.270 1.270 1.280 224,513,483 1.212 1.212 1.221 1.173 1.517 166,345,088 1.3497 -13.01%
2017-02-28 0 20 1.460 1.450 1.460 115,247,391 1.393 1.383 1.393 1.374 1.507 80,180,862 1.4373 -0.68%
2017-01-27 0 19 1.470 1.470 1.480 57,549,989 1.402 1.402 1.412 1.297 1.412 42,654,156 1.3492 6.52%
2016-12-30 0 20 1.380 1.380 1.390 68,074,580 1.317 1.317 1.326 1.259 1.412 51,169,754 1.3304 -2.82%
2016-11-30 0 22 1.420 1.410 1.440 80,059,910 1.355 1.345 1.374 1.240 1.402 60,122,400 1.3316 2.90%
2016-10-31 0 19 1.380 1.370 1.380 170,709,549 1.317 1.307 1.317 1.307 1.526 119,748,612 1.4256 -0.78%
2016-09-30 0 21 1.530 1.520 1.540 121,760,830 1.327 1.318 1.336 1.149 1.362 98,324,328 1.2384 12.92%
2016-08-31 0 22 1.370 1.360 1.370 135,941,546 1.175 1.167 1.175 1.046 1.252 116,700,609 1.1649 9.60%
2016-07-29 0 20 1.250 1.240 1.250 68,430,332 1.072 1.064 1.072 0.935 1.107 67,062,278 1.0204 10.62%
2016-06-30 0 21 1.130 1.120 1.130 37,811,818 0.969 0.961 0.969 0.901 1.098 37,986,681 0.9954 -10.32%
2016-05-31 0 21 1.260 1.250 1.260 32,935,166 1.081 1.072 1.081 1.008 1.115 31,319,300 1.0516 3.24%
2016-04-29 0 20 1.360 1.350 1.370 35,164,033 1.047 1.039 1.055 1.008 1.093 33,444,325 1.0514 -1.45%
2016-03-31 0 21 1.380 1.370 1.390 79,055,425 1.062 1.055 1.070 0.924 1.124 75,631,367 1.0453 15.00%
2016-02-29 0 18 1.200 1.190 1.210 68,783,696 0.924 0.916 0.931 0.808 1.055 73,274,822 0.9387 2.56%
2016-01-29 0 20 1.170 1.150 1.170 44,486,145 0.901 0.885 0.901 0.816 1.093 47,727,326 0.9321 -17.61%
2015-12-31 1 22 1.420 1.410 1.420 77,680,788 1.093 1.085 1.093 1.008 1.178 70,514,777 1.1016 -2.74%
2015-11-30 0 21 1.460 1.450 1.460 85,670,837 1.124 1.116 1.124 1.108 1.262 72,423,569 1.1829 -8.75%
2015-10-30 1 20 1.600 1.590 1.600 206,953,365 1.232 1.224 1.232 1.113 1.370 166,695,088 1.2415 6.67%
2015-09-30 0 20 1.650 1.630 1.650 98,985,764 1.155 1.141 1.155 0.987 1.204 89,217,399 1.1095 10.37%
2015-08-31 0 21 1.510 1.510 1.520 212,608,803 1.046 1.046 1.053 0.942 1.351 187,111,544 1.1363 -18.82%
2015-07-31 0 22 1.860 1.840 1.870 425,588,075 1.289 1.275 1.296 0.901 1.476 340,641,052 1.2494 -10.14%
2015-06-30 0 22 2.070 2.070 2.080 392,979,733 1.434 1.434 1.441 1.365 1.753 247,382,502 1.5886 -16.50%
2015-05-29 0 19 2.740 2.730 2.750 798,819,479 1.718 1.711 1.724 1.511 1.824 474,313,925 1.6842 -0.36%
2015-04-30 0 19 2.750 2.750 2.760 1,143,601,126 1.724 1.724 1.730 1.410 1.993 655,671,552 1.7442 18.53%
2015-03-31 0 22 2.320 2.310 2.330 880,375,530 1.454 1.448 1.461 1.385 1.649 586,325,509 1.5015 2.65%
2015-02-27 0 18 2.260 2.260 2.270 787,887,344 1.417 1.417 1.423 1.141 1.423 622,665,783 1.2653 20.86%
2015-01-30 1 21 1.870 1.860 1.870 929,152,237 1.172 1.166 1.172 1.141 1.855 679,020,276 1.3684 -32.00%
2014-12-31 0 21 2.750 2.750 2.760 465,655,704 1.724 1.724 1.730 1.536 1.918 266,945,094 1.7444 -9.54%
2014-11-28 0 20 3.040 3.030 3.040 766,687,265 1.906 1.899 1.906 1.899 2.401 348,310,288 2.2012 -14.61%
2014-10-31 0 21 3.560 3.550 3.560 636,214,013 2.232 2.225 2.232 1.909 2.275 298,940,262 2.1282 11.57%
2014-09-30 0 21 3.510 3.510 3.530 1,180,422,421 2.000 2.000 2.012 1.881 2.222 573,992,697 2.0565 4.50%
2014-08-29 0 21 3.370 3.370 3.380 1,127,910,490 1.914 1.914 1.920 1.392 2.022 640,788,275 1.7602 33.73%
2014-07-31 0 22 2.520 2.520 2.530 291,527,564 1.431 1.431 1.437 1.306 1.505 206,473,182 1.4119 2.02%
2014-06-30 0 20 2.470 2.460 2.470 204,943,611 1.403 1.397 1.403 1.187 1.426 152,057,104 1.3478 14.35%
2014-05-30 0 20 2.160 2.150 2.160 169,392,970 1.227 1.221 1.227 1.062 1.284 144,145,041 1.1752 9.09%
2014-04-30 0 20 1.980 1.970 1.990 291,707,769 1.125 1.119 1.130 1.119 1.312 243,096,381 1.2000 -2.46%
2014-03-31 0 21 2.030 2.040 2.050 332,802,529 1.153 1.159 1.164 1.091 1.500 258,770,543 1.2861 -21.92%
2014-02-28 0 19 2.600 2.590 2.600 256,653,715 1.477 1.471 1.477 1.431 1.573 171,061,281 1.5004 -2.26%
2014-01-30 0 21 2.660 2.660 2.670 720,584,193 1.511 1.511 1.517 1.437 1.642 470,233,443 1.5324 -0.75%
2013-12-31 0 20 2.680 2.670 2.680 623,893,857 1.522 1.517 1.522 1.426 1.659 407,000,985 1.5329 0.37%
2013-11-29 0 21 2.670 2.660 2.670 293,229,925 1.517 1.511 1.517 1.363 1.528 201,090,757 1.4582 4.30%
2013-10-31 0 21 2.560 2.550 2.560 316,554,486 1.454 1.448 1.454 1.414 1.539 213,996,205 1.4793 -0.39%
2013-09-30 0 20 2.570 2.560 2.570 464,109,873 1.460 1.454 1.460 1.380 1.551 316,023,307 1.4686 4.47%
2013-08-30 0 21 2.460 2.450 2.460 716,668,637 1.397 1.392 1.397 1.369 1.681 461,485,649 1.5530 -11.51%
2013-07-31 0 22 2.780 2.770 2.780 453,676,128 1.579 1.573 1.579 1.312 1.676 294,527,849 1.5404 12.10%
2013-06-28 0 19 2.480 2.480 2.490 288,508,137 1.409 1.409 1.414 1.238 1.590 199,827,777 1.4438 -11.74%
2013-05-31 0 21 2.810 2.810 2.820 926,176,656 1.596 1.596 1.602 1.477 1.744 573,797,148 1.6141 6.04%
2013-04-30 0 20 2.650 2.660 2.670 604,791,700 1.505 1.511 1.517 1.250 1.528 430,437,120 1.4051 0.76%
2013-03-28 0 20 2.630 2.630 2.640 1,120,820,358 1.494 1.494 1.500 1.409 1.761 696,807,474 1.6085 1.94%
2013-02-28 0 17 2.580 2.580 2.590 403,676,298 1.465 1.465 1.471 1.375 1.568 271,116,156 1.4889 -8.19%
2013-01-31 0 22 2.810 2.810 2.830 2,058,716,715 1.596 1.596 1.607 1.511 1.994 1,166,373,077 1.7651 0.72%
2012-12-31 0 19 2.790 2.780 2.790 930,780,425 1.585 1.579 1.585 1.500 1.721 578,512,313 1.6089 0.00%
2012-11-30 0 22 2.790 2.790 2.800 1,431,026,205 1.585 1.585 1.590 1.460 1.982 811,429,205 1.7636 -7.92%
2012-10-31 0 20 3.030 3.020 3.030 1,365,696,338 1.721 1.715 1.721 1.477 1.852 819,838,789 1.6658 16.54%
2012-09-28 0 20 2.600 2.580 2.590 1,478,116,930 1.477 1.465 1.471 0.994 1.534 1,083,899,818 1.3637 30.00%
2012-08-31 0 23 2.000 1.990 2.000 1,190,060,116 1.136 1.130 1.136 0.926 1.295 1,100,774,165 1.0811 -4.31%
2012-07-31 0 21 2.090 2.080 2.090 339,157,212 1.187 1.181 1.187 1.130 1.920 229,854,624 1.4755 -35.09%
2012-06-29 0 21 3.220 3.210 3.220 195,496,854 1.829 1.823 1.829 1.761 2.045 102,645,293 1.9046 -8.26%
2012-05-31 0 22 3.510 3.500 3.510 358,698,821 1.994 1.988 1.994 1.852 2.480 166,565,767 2.1535 -16.79%
2012-04-30 0 18 4.300 4.290 4.310 431,447,921 2.396 2.391 2.402 2.352 2.719 170,767,797 2.5265 0.00%
2012-03-30 0 22 4.300 4.290 4.300 1,803,763,580 2.396 2.391 2.396 2.329 3.260 652,857,231 2.7629 -26.24%
2012-02-29 0 21 5.830 5.830 5.840 1,828,310,247 3.249 3.249 3.254 2.808 3.371 605,815,012 3.0179 7.37%
2012-01-31 0 18 5.430 5.430 5.440 927,347,766 3.026 3.026 3.031 2.730 3.516 298,690,731 3.1047 -13.26%
2011-12-30 0 20 6.260 6.250 6.270 461,874,831 3.488 3.483 3.494 3.377 4.112 120,199,339 3.8426 -7.40%
2011-11-30 0 22 6.760 6.750 6.810 424,226,736 3.767 3.761 3.795 3.511 3.979 112,552,008 3.7692 1.35%
2011-10-31 0 20 6.670 6.650 6.740 487,033,777 3.717 3.706 3.756 2.680 3.917 144,534,270 3.3697 15.80%
2011-09-30 0 20 5.760 5.800 5.810 515,946,387 3.210 3.232 3.238 3.122 3.724 151,595,857 3.4034 -12.65%
2011-08-31 0 23 6.650 6.660 6.690 1,003,976,701 3.675 3.680 3.697 2.685 4.006 313,976,880 3.1976 -7.12%
2011-07-29 0 20 7.160 7.160 7.200 959,088,886 3.956 3.956 3.978 3.559 4.675 236,619,925 4.0533 -12.68%
2011-06-30 0 21 8.200 8.180 8.200 701,540,046 4.531 4.520 4.531 4.376 5.084 148,854,430 4.7129 -4.87%
2011-05-31 0 20 8.620 8.620 8.630 540,968,623 4.763 4.763 4.769 4.531 4.911 115,473,712 4.6848 -0.90%
2011-04-29 0 18 9.690 9.670 9.690 683,899,827 4.806 4.796 4.806 4.524 4.925 145,004,509 4.7164 6.37%
2011-03-31 0 23 9.110 9.110 9.150 1,707,178,947 4.519 4.519 4.539 4.008 4.722 381,925,598 4.4699 11.51%
2011-02-28 0 18 8.170 8.160 8.190 883,184,876 4.052 4.048 4.062 3.884 4.449 210,588,268 4.1939 -1.80%
2011-01-31 0 21 8.320 8.320 8.360 845,525,497 4.127 4.127 4.147 3.993 4.782 191,915,256 4.4057 -5.24%
2010-12-31 0 22 8.780 8.780 8.820 541,625,290 4.355 4.355 4.375 4.117 4.489 126,193,780 4.2920 1.50%
2010-11-30 0 22 8.650 8.600 8.650 1,152,743,009 4.291 4.266 4.291 4.048 4.489 271,043,138 4.2530 -1.70%
2010-10-29 0 20 8.800 8.790 8.800 1,341,059,559 4.365 4.360 4.365 4.122 4.811 306,122,589 4.3808 1.38%
2010-09-30 0 21 8.680 8.730 8.760 1,872,591,108 4.305 4.330 4.345 3.581 4.524 449,844,888 4.1627 20.68%
2010-08-31 0 22 7.960 7.960 7.970 1,049,062,005 3.568 3.568 3.572 3.406 3.765 292,800,577 3.5829 -0.50%
2010-07-30 0 21 8.000 7.990 8.000 1,193,705,923 3.585 3.581 3.585 3.312 4.065 326,048,258 3.6611 -8.05%
2010-06-30 0 21 8.700 8.690 8.700 880,896,962 3.899 3.895 3.899 3.765 4.392 212,272,551 4.1498 -4.61%
2010-05-31 0 20 9.120 9.110 9.120 1,716,741,464 4.087 4.083 4.087 3.653 4.975 397,490,167 4.3190 -9.99%
2010-04-30 0 19 11.26 11.22 11.26 2,149,836,585 4.541 4.525 4.541 3.988 5.130 478,915,673 4.4890 13.28%
2010-03-31 0 23 9.940 9.940 9.950 1,076,704,301 4.009 4.009 4.013 3.396 4.013 293,103,328 3.6735 18.05%
2010-02-26 0 18 8.420 8.360 8.420 836,399,762 3.396 3.371 3.396 2.827 3.521 260,625,049 3.2092 -0.47%
2010-01-29 0 20 8.460 8.460 8.500 1,080,484,196 3.412 3.412 3.428 3.162 3.872 301,919,561 3.5787 -6.83%
2009-12-31 0 22 9.080 9.130 9.140 757,021,034 3.662 3.682 3.686 3.283 4.021 204,349,595 3.7045 4.13%
2009-11-30 0 21 8.720 8.680 8.750 906,825,914 3.517 3.501 3.529 3.021 3.589 270,129,687 3.3570 7.92%
2009-10-30 0 20 8.080 8.070 8.090 1,210,362,303 3.259 3.255 3.263 2.702 3.654 378,758,993 3.1956 13.40%
2009-09-30 0 22 7.900 7.870 7.900 1,618,204,141 2.874 2.863 2.874 1.804 3.361 603,713,292 2.6804 56.75%
2009-08-31 0 21 5.040 5.040 5.070 322,781,678 1.833 1.833 1.844 1.677 2.022 168,600,442 1.9145 -8.20%
2009-07-31 0 22 5.490 5.470 5.490 614,240,028 1.997 1.990 1.997 1.488 2.179 334,837,655 1.8344 26.79%
2009-06-30 0 22 4.330 4.320 4.330 343,947,388 1.575 1.571 1.575 1.291 1.593 236,695,330 1.4531 7.71%
2009-05-29 0 19 4.020 4.010 4.020 422,252,820 1.462 1.459 1.462 1.030 1.488 348,924,410 1.2102 34.32%
2009-04-30 0 20 3.350 3.350 3.360 434,009,376 1.089 1.089 1.092 0.894 1.154 426,586,804 1.0174 22.26%
2009-03-31 0 22 2.740 2.720 2.750 238,116,186 0.890 0.884 0.894 0.575 0.894 315,044,006 0.7558 30.48%
2009-02-27 0 20 2.100 2.080 2.100 220,448,849 0.682 0.676 0.682 0.601 0.812 304,679,690 0.7235 11.11%
2009-01-30 0 18 1.890 1.880 1.910 335,268,291 0.614 0.611 0.621 0.507 0.669 564,865,252 0.5935 25.17%
2008-12-31 0 21 1.510 1.500 1.510 295,184,036 0.491 0.487 0.491 0.276 0.523 693,973,924 0.4254 75.58%
2008-11-28 0 20 0.860 0.850 0.860 76,932,260 0.279 0.276 0.279 0.208 0.305 293,558,466 0.2621 22.86%
2008-10-31 0 21 0.700 0.690 0.700 47,654,467 0.227 0.224 0.227 0.154 0.455 167,553,113 0.2844 -46.15%
2008-09-30 0 21 1.300 1.300 1.350 69,617,320 0.422 0.422 0.439 0.406 0.640 143,818,907 0.4841 -34.01%
2008-08-29 0 19 1.970 1.970 1.980 74,709,988 0.640 0.640 0.643 0.598 0.721 111,667,676 0.6690 -7.08%
2008-07-31 0 22 2.120 2.120 2.130 184,834,714 0.689 0.689 0.692 0.617 0.734 274,602,933 0.6731 0.95%
2008-06-30 0 20 2.100 2.090 2.100 274,966,026 0.682 0.679 0.682 0.663 0.923 343,398,192 0.8007 -23.08%
2008-05-30 0 20 2.730 2.730 2.740 643,505,653 0.887 0.887 0.890 0.610 0.962 786,805,184 0.8179 46.98%
2008-04-30 0 21 1.910 1.910 1.920 70,044,590 0.604 0.604 0.607 0.547 0.632 117,710,808 0.5951 -2.05%
2008-03-31 0 19 1.950 1.950 1.960 78,994,924 0.616 0.616 0.619 0.484 0.670 133,624,978 0.5912 -10.14%
2008-02-29 0 19 2.170 2.130 2.140 57,804,160 0.686 0.673 0.676 0.676 0.828 77,906,398 0.7420 -4.82%
2008-01-31 0 22 2.280 2.240 2.280 115,016,744 0.721 0.708 0.721 0.679 0.920 145,951,087 0.7880 -12.31%
2007-12-31 0 19 2.600 2.590 2.600 111,373,446 0.822 0.818 0.822 0.695 0.841 143,088,928 0.7784 15.56%
2007-11-30 0 22 2.250 2.260 2.290 102,407,982 0.711 0.714 0.724 0.657 0.958 133,912,618 0.7647 -24.75%
2007-10-31 0 21 2.990 2.990 3.000 154,242,020 0.945 0.945 0.948 0.837 0.948 170,813,142 0.9030 2.40%
2007-09-28 0 19 2.920 2.900 2.920 193,861,409 0.923 0.916 0.923 0.809 1.027 210,012,065 0.9231 8.15%
2007-08-31 0 23 2.700 2.690 2.700 124,749,473 0.853 0.850 0.853 0.724 1.024 143,417,195 0.8698 -16.15%
2007-07-31 0 21 3.220 3.160 3.230 283,450,540 1.018 0.999 1.021 0.948 1.169 271,204,133 1.0452 -9.55%
2007-06-29 0 20 3.560 3.560 3.590 704,708,948 1.125 1.125 1.135 1.056 1.264 622,200,619 1.1326 -6.81%
2007-05-31 0 21 3.820 3.820 3.830 270,338,550 1.207 1.207 1.210 1.015 1.265 233,072,804 1.1599 13.66%
2007-04-30 0 18 3.400 3.400 3.420 281,438,070 1.062 1.062 1.068 0.903 1.118 274,153,853 1.0266 17.24%
2007-03-30 0 22 2.900 2.900 2.940 79,931,128 0.906 0.906 0.918 0.781 0.971 89,115,188 0.8969 -5.23%
2007-02-28 0 18 3.060 3.060 3.090 217,892,059 0.956 0.956 0.965 0.890 1.053 223,131,109 0.9765 2.00%
2007-01-31 0 22 3.000 2.990 3.000 224,023,250 0.937 0.934 0.937 0.906 1.056 232,673,111 0.9628 -9.37%
2006-12-29 0 19 3.310 3.300 3.320 349,010,248 1.034 1.031 1.037 0.950 1.146 333,350,546 1.0470 6.77%
2006-11-30 0 22 3.100 3.100 3.110 527,733,530 0.968 0.968 0.971 0.837 1.040 559,419,391 0.9434 14.81%
2006-10-31 0 20 2.700 2.690 2.700 200,292,572 0.843 0.840 0.843 0.734 0.878 244,946,864 0.8177 14.41%
2006-09-29 0 21 2.360 2.350 2.370 98,044,580 0.737 0.734 0.740 0.712 0.806 128,679,137 0.7619 1.72%
2006-08-31 0 23 2.320 2.320 2.330 130,719,012 0.725 0.725 0.728 0.619 0.750 184,527,598 0.7084 11.00%
2006-07-31 0 21 2.090 2.090 2.100 43,663,210 0.653 0.653 0.656 0.587 0.681 69,069,798 0.6322 1.95%
2006-06-30 0 22 2.050 2.025 2.050 74,980,310 0.640 0.633 0.640 0.575 0.726 116,864,743 0.6416 -11.83%
2006-05-30 0 20 2.325 2.300 2.325 110,669,650 0.726 0.718 0.726 0.687 0.849 148,916,859 0.7432 -7.69%
2006-04-28 0 17 2.550 2.525 2.550 182,669,855 0.787 0.779 0.787 0.717 0.941 216,160,237 0.8451 -13.56%
2006-03-31 0 23 2.950 2.950 2.975 247,640,510 0.910 0.910 0.918 0.771 0.980 274,278,743 0.9029 -3.28%
2006-02-28 0 20 3.050 3.025 3.050 172,044,680 0.941 0.933 0.941 0.926 1.064 170,235,411 1.0106 -3.94%
2006-01-27 0 19 3.175 3.150 3.175 214,012,780 0.980 0.972 0.980 0.841 1.034 226,639,290 0.9443 16.51%
2005-12-30 0 20 2.725 2.725 2.750 185,269,319 0.841 0.841 0.849 0.592 0.903 238,392,630 0.7772 42.67%
2005-11-30 0 22 1.910 1.900 1.920 58,887,753 0.589 0.586 0.592 0.463 0.640 107,241,678 0.5491 9.14%
2005-10-31 0 20 1.750 1.720 1.750 35,419,130 0.540 0.531 0.540 0.521 0.741 55,349,414 0.6399 -20.45%
2005-09-30 0 21 2.200 2.175 2.200 55,186,748 0.679 0.671 0.679 0.592 0.733 83,565,041 0.6604 -4.35%
2005-08-31 0 23 2.300 2.300 2.325 135,419,553 0.710 0.710 0.717 0.679 0.864 185,081,207 0.7317 -16.36%
2005-07-29 0 20 2.750 2.750 2.775 148,214,218 0.849 0.849 0.856 0.818 1.018 162,447,517 0.9124 -14.73%
2005-06-30 0 22 3.225 3.225 3.250 87,098,375 0.995 0.995 1.003 0.980 1.111 84,589,514 1.0297 -9.15%
2005-05-31 0 20 3.550 3.575 3.600 96,546,360 1.095 1.103 1.111 0.934 1.103 95,675,887 1.0091 6.87%
2005-04-29 0 20 3.375 3.350 3.400 90,189,888 1.025 1.017 1.033 1.002 1.283 79,614,120 1.1328 -16.15%
2005-03-31 0 21 4.025 4.025 4.050 282,846,618 1.222 1.222 1.230 1.033 1.321 236,290,034 1.1970 13.38%
2005-02-28 0 17 3.550 3.550 3.575 153,791,800 1.078 1.078 1.086 0.964 1.131 147,117,200 1.0454 3.65%
2005-01-31 0 21 3.425 3.425 3.450 73,507,234 1.040 1.040 1.048 0.941 1.063 74,951,469 0.9807 -0.72%
2004-12-31 0 22 3.450 3.400 3.450 72,887,951 1.048 1.033 1.048 0.949 1.108 70,653,281 1.0316 -0.72%
2004-11-30 0 22 3.475 3.450 3.475 158,166,628 1.055 1.048 1.055 0.911 1.108 155,882,722 1.0147 -2.11%
2004-10-29 0 19 3.550 3.500 3.550 53,740,462 1.078 1.063 1.078 0.941 1.169 50,419,862 1.0659 -5.33%
2004-09-30 0 21 3.750 3.750 3.800 39,383,290 1.139 1.139 1.154 1.017 1.247 34,195,315 1.1517 -10.32%
2004-08-31 0 22 4.225 - 4.300 19,311,426 1.270 - 1.292 1.247 1.292 15,246,387 1.2666 1.20%
2004-07-30 0 21 4.175 4.150 4.175 40,987,144 1.255 1.247 1.255 1.202 1.375 31,659,311 1.2946 -8.74%
2004-06-30 0 21 4.575 4.525 4.575 31,756,913 1.375 1.360 1.375 1.157 1.405 25,860,760 1.2280 14.37%
2004-05-31 0 20 4.000 3.975 4.025 62,540,048 1.202 1.195 1.210 1.052 1.503 50,309,494 1.2431 -14.04%
2004-04-30 0 19 4.700 4.550 4.700 70,022,482 1.399 1.354 1.399 1.309 1.518 49,409,526 1.4172 -1.57%
2004-03-31 0 23 4.775 4.750 4.775 85,308,418 1.421 1.414 1.421 1.265 1.458 61,841,587 1.3795 -1.04%
2004-02-27 0 20 4.825 4.800 4.825 251,626,372 1.436 1.428 1.436 1.295 1.607 174,301,610 1.4436 4.32%
2004-01-30 0 19 4.625 4.650 4.700 117,993,691 1.376 1.384 1.399 1.131 1.421 96,142,432 1.2273 21.71%
2003-12-31 0 21 3.800 3.700 3.800 119,215,754 1.131 1.101 1.131 1.019 1.332 103,631,937 1.1504 3.40%
2003-11-28 0 20 3.675 3.650 3.700 64,509,701 1.094 1.086 1.101 0.952 1.094 62,238,030 1.0365 11.36%
2003-10-31 0 22 3.300 3.300 3.325 289,138,126 0.982 0.982 0.990 0.908 1.101 288,056,710 1.0038 -1.49%
2003-09-30 0 21 3.350 3.350 3.375 332,788,288 0.997 0.997 1.004 0.818 1.205 316,160,626 1.0526 18.58%
2003-08-29 0 21 2.825 2.800 2.825 134,669,866 0.841 0.833 0.841 0.677 0.893 178,298,262 0.7553 18.95%
2003-07-31 0 13 2.375 2.350 2.375 379,608,095 0.707 0.699 0.707 0.603 0.759 562,777,263 0.6745

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top