Kingboard Laminates Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01888  2006-12-07    
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 12.34 12.34 12.36 2,232,209,635 12.34 12.34 12.36 11.15 12.62 187,633,968 11.897 10.39%
2025-11-28 0 20 11.32 11.31 11.32 4,125,792,399 11.18 11.17 11.18 10.37 12.82 354,999,937 11.622 -13.06%
2025-10-31 0 20 13.02 13.01 13.02 8,655,462,558 12.86 12.85 12.86 11.47 14.12 668,060,985 12.956 5.60%
2025-09-30 0 22 12.33 12.33 12.34 6,148,942,761 12.18 12.18 12.19 10.92 13.27 518,839,110 11.851 -6.94%
2025-08-29 0 21 13.25 13.25 13.26 7,001,525,564 13.08 13.08 13.09 9.826 14.09 562,890,273 12.439 31.19%
2025-07-31 0 22 10.10 10.08 10.10 4,165,814,265 9.974 9.954 9.974 9.194 11.20 411,424,100 10.125 5.65%
2025-06-30 0 21 9.560 9.560 9.570 1,143,779,142 9.441 9.441 9.451 7.936 9.579 126,675,684 9.0292 14.75%
2025-05-30 0 20 8.770 8.760 8.770 1,045,106,728 8.227 8.218 8.227 7.505 8.724 126,579,219 8.2565 8.14%
2025-04-30 0 19 8.110 8.100 8.110 1,702,138,962 7.608 7.599 7.608 6.285 9.222 228,113,541 7.4618 -9.49%
2025-03-31 0 21 8.960 8.960 8.980 2,131,988,578 8.405 8.405 8.424 7.758 9.381 249,021,021 8.5615 -2.82%
2025-02-28 0 20 9.220 9.210 9.220 1,668,578,280 8.649 8.640 8.649 7.130 9.475 201,468,194 8.2821 18.05%
2025-01-28 0 19 7.810 7.800 7.810 866,853,846 7.327 7.317 7.327 6.126 7.758 122,433,808 7.0802 8.32%
2024-12-31 0 20 7.210 7.200 7.230 501,060,876 6.764 6.754 6.783 6.116 7.143 75,247,457 6.6588 -0.82%
2024-11-29 0 21 7.390 7.390 7.400 545,020,434 6.820 6.820 6.829 6.137 7.143 81,235,669 6.7091 9.16%
2024-10-31 0 21 6.770 6.770 6.780 944,918,385 6.247 6.247 6.257 5.980 7.844 139,678,220 6.7650 -9.49%
2024-09-30 0 19 7.480 7.470 7.480 573,621,986 6.903 6.893 6.903 5.168 7.124 96,845,632 5.9231 20.26%
2024-08-30 0 22 6.220 6.200 6.220 595,961,648 5.740 5.721 5.740 5.463 6.607 99,850,113 5.9686 -11.52%
2024-07-31 0 22 7.030 7.020 7.030 1,300,690,670 6.487 6.478 6.487 6.035 8.434 176,001,811 7.3902 -16.31%
2024-06-28 0 19 8.400 8.390 8.400 1,350,578,805 7.752 7.742 7.752 6.969 8.508 176,417,332 7.6556 0.93%
2024-05-31 0 21 8.430 8.430 8.440 2,067,374,500 7.680 7.680 7.689 6.122 8.637 272,597,925 7.5840 24.89%
2024-04-30 0 20 6.750 6.740 6.750 930,225,960 6.150 6.140 6.150 4.892 6.377 168,061,143 5.5350 16.58%
2024-03-28 0 20 5.790 5.790 5.800 1,213,783,357 5.275 5.275 5.284 4.282 6.013 232,875,637 5.2122 19.14%
2024-02-29 0 19 4.860 4.860 4.900 752,282,420 4.428 4.428 4.464 4.136 4.810 168,892,433 4.4542 3.40%
2024-01-31 0 22 4.700 4.690 4.700 576,639,499 4.282 4.273 4.282 4.227 6.150 115,408,400 4.9965 -30.06%
2023-12-29 0 19 6.720 6.670 6.720 340,799,457 6.122 6.077 6.122 5.703 6.481 55,928,064 6.0935 -0.26%
2023-11-30 0 22 6.800 6.790 6.800 573,857,990 6.138 6.129 6.138 5.958 7.186 87,295,123 6.5738 -7.23%
2023-10-31 0 20 7.330 7.310 7.330 669,907,020 6.617 6.599 6.617 4.703 6.653 118,226,695 5.6663 32.31%
2023-09-29 0 19 5.540 5.540 5.550 559,582,841 5.001 5.001 5.010 4.676 6.003 103,937,508 5.3838 -15.03%
2023-08-31 0 23 6.520 6.510 6.520 328,926,895 5.886 5.877 5.886 5.543 7.267 52,385,085 6.2790 -18.19%
2023-07-31 0 20 7.970 7.940 7.970 252,848,914 7.195 7.167 7.195 6.590 7.285 36,318,434 6.9620 8.14%
2023-06-30 0 21 7.370 7.370 7.400 281,724,021 6.653 6.653 6.680 6.150 6.770 43,486,523 6.4784 5.77%
2023-05-31 0 21 7.160 7.160 7.220 240,743,979 6.290 6.290 6.343 6.255 7.177 35,682,751 6.7468 -11.28%
2023-04-28 0 17 8.070 8.070 8.080 370,288,576 7.090 7.090 7.098 6.800 7.687 51,026,782 7.2567 -1.59%
2023-03-31 0 23 8.200 8.200 8.240 801,992,770 7.204 7.204 7.239 7.028 9.312 96,143,631 8.3416 -16.16%
2023-02-28 0 20 9.780 9.740 9.780 613,271,711 8.592 8.557 8.592 8.302 9.400 68,561,957 8.9448 2.41%
2023-01-31 0 18 9.550 9.540 9.550 601,459,761 8.390 8.381 8.390 7.292 8.671 75,045,248 8.0146 11.31%
2022-12-30 0 20 8.580 8.580 8.590 511,312,576 7.538 7.538 7.546 6.821 7.968 69,262,116 7.3823 6.86%
2022-11-30 0 22 8.180 8.170 8.180 561,095,719 7.054 7.045 7.054 5.303 7.054 86,983,308 6.4506 30.46%
2022-10-31 0 20 6.270 6.260 6.270 372,762,173 5.407 5.398 5.407 5.372 6.571 61,264,830 6.0844 -11.32%
2022-09-30 0 21 7.070 7.060 7.070 535,538,667 6.097 6.088 6.097 5.838 6.985 82,959,717 6.4554 -5.86%
2022-08-31 0 23 7.510 7.500 7.510 596,178,954 6.476 6.467 6.476 5.872 6.623 95,830,586 6.2212 4.45%
2022-07-29 0 20 7.190 7.170 7.190 851,830,524 6.200 6.183 6.200 6.157 8.433 119,707,044 7.1160 -25.72%
2022-06-30 0 21 9.680 9.670 9.680 2,309,275,076 8.347 8.339 8.347 8.089 11.43 239,867,763 9.6273 -19.75%
2022-05-31 0 20 13.18 13.16 13.18 645,098,169 10.40 10.39 10.40 9.234 10.42 66,173,520 9.7486 8.03%
2022-04-29 0 18 12.20 12.18 12.20 865,050,443 9.629 9.613 9.629 8.934 10.48 88,846,322 9.7365 -5.43%
2022-03-31 0 23 12.90 12.90 12.94 1,483,078,305 10.18 10.18 10.21 8.587 10.89 151,394,417 9.7961 -0.46%
2022-02-28 0 17 12.96 12.96 13.00 763,324,621 10.23 10.23 10.26 10.01 11.25 70,878,516 10.769 -2.26%
2022-01-31 0 21 13.26 13.26 13.28 936,578,168 10.47 10.47 10.48 9.929 11.59 87,562,794 10.696 0.00%
2021-12-31 0 22 13.26 13.24 13.26 668,484,705 10.47 10.45 10.47 9.692 10.93 64,214,818 10.410 -1.90%
2021-11-30 0 22 13.82 13.80 13.82 1,315,587,170 10.67 10.65 10.67 9.047 11.49 128,135,275 10.267 13.28%
2021-10-29 0 18 12.20 12.20 12.22 906,708,215 9.417 9.417 9.433 9.386 10.34 92,187,465 9.8355 -5.28%
2021-09-30 0 21 12.88 12.88 12.90 1,886,879,101 9.942 9.942 9.958 9.757 12.13 171,821,049 10.982 -15.82%
2021-08-31 0 22 15.30 15.26 15.30 1,743,436,742 11.81 11.78 11.81 10.27 12.29 152,564,674 11.428 -1.54%
2021-07-30 0 21 15.54 15.54 15.56 2,148,353,811 12.00 12.00 12.01 11.05 13.72 169,870,732 12.647 -10.79%
2021-06-30 0 21 17.42 17.42 17.44 2,066,198,983 13.45 13.45 13.46 12.21 14.50 155,372,933 13.298 5.07%
2021-05-31 0 20 16.58 16.56 16.58 3,886,145,850 12.80 12.78 12.80 12.49 14.81 288,885,489 13.452 -12.09%
2021-04-30 0 19 19.42 19.40 19.42 3,056,556,284 14.56 14.54 14.56 12.52 14.77 222,527,751 13.736 15.46%
2021-03-31 0 23 16.82 16.80 16.82 5,155,790,924 12.61 12.59 12.61 10.04 13.19 441,951,523 11.666 27.04%
2021-02-26 0 18 13.24 13.24 13.30 1,775,559,693 9.925 9.925 9.970 9.205 11.63 173,259,977 10.248 5.58%
2021-01-29 0 20 12.54 12.54 12.56 4,060,610,743 9.400 9.400 9.415 8.771 11.02 423,098,276 9.5973 -0.95%
2020-12-31 0 22 12.66 12.66 12.68 1,707,111,719 9.490 9.490 9.505 7.496 9.640 194,711,594 8.7674 20.11%
2020-11-30 0 21 12.54 12.54 12.58 2,199,761,726 7.901 7.901 7.926 6.931 8.279 286,256,021 7.6846 1.62%
2020-10-30 0 18 12.34 12.30 12.34 1,692,171,008 7.775 7.750 7.775 6.590 8.229 223,903,066 7.5576 16.42%
2020-09-30 0 22 10.60 10.58 10.60 1,601,415,763 6.679 6.666 6.679 6.181 7.120 239,571,617 6.6845 8.50%
2020-08-31 0 21 9.770 9.770 9.810 1,159,205,238 6.156 6.156 6.181 4.965 6.490 203,956,408 5.6836 12.17%
2020-07-31 0 22 8.710 8.700 8.710 1,267,744,685 5.488 5.482 5.488 4.883 5.689 237,711,767 5.3331 11.81%
2020-06-30 0 21 7.790 7.780 7.790 900,419,160 4.908 4.902 4.908 4.310 5.267 186,648,024 4.8242 15.41%
2020-05-29 0 20 6.750 6.740 6.750 805,655,721 4.253 4.247 4.253 4.067 4.595 184,252,023 4.3726 -2.44%
2020-04-29 0 19 7.590 7.570 7.590 794,557,898 4.360 4.348 4.360 3.917 4.440 191,647,176 4.1459 5.86%
2020-03-31 0 22 7.170 7.160 7.170 1,408,879,641 4.118 4.113 4.118 3.349 4.779 354,078,787 3.9790 -7.72%
2020-02-28 0 20 7.770 7.770 7.810 1,028,500,483 4.463 4.463 4.486 4.457 5.336 210,417,847 4.8879 -3.60%
2020-01-31 0 20 8.060 8.060 8.070 1,008,354,603 4.629 4.629 4.635 4.624 5.755 188,163,723 5.3589 -16.56%
2019-12-31 0 20 9.660 9.660 9.670 929,190,212 5.548 5.548 5.554 4.968 5.594 175,526,108 5.2937 9.40%
2019-11-29 0 21 8.830 8.820 8.830 1,687,261,454 5.072 5.066 5.072 4.107 5.480 346,070,754 4.8755 22.64%
2019-10-31 0 21 7.200 7.180 7.200 721,377,950 4.136 4.124 4.136 3.889 4.285 175,965,269 4.0995 3.29%
2019-09-30 0 21 7.070 7.050 7.070 1,053,591,574 4.004 3.993 4.004 3.432 4.287 265,245,220 3.9721 14.22%
2019-08-30 0 22 6.190 6.180 6.190 744,673,316 3.506 3.500 3.506 3.013 3.698 224,056,581 3.3236 -5.06%
2019-07-31 0 22 6.520 6.520 6.540 691,453,137 3.692 3.692 3.704 3.500 4.236 183,660,383 3.7648 -8.94%
2019-06-28 0 19 7.160 7.150 7.170 658,444,882 4.055 4.049 4.061 3.687 4.162 167,080,447 3.9409 7.03%
2019-05-31 0 21 6.690 6.690 6.700 1,062,136,334 3.789 3.789 3.794 3.772 4.493 261,914,443 4.0553 -14.65%
2019-04-30 0 19 8.230 8.220 8.230 2,297,766,254 4.439 4.433 4.439 4.412 5.097 488,434,536 4.7043 -0.24%
2019-03-29 0 21 8.250 8.250 8.260 1,645,872,268 4.450 4.450 4.455 4.396 5.394 335,541,783 4.9051 -14.24%
2019-02-28 0 17 9.620 9.620 9.630 1,556,067,453 5.189 5.189 5.194 4.282 5.847 306,224,960 5.0815 19.06%
2019-01-31 0 22 8.080 8.050 8.080 809,853,568 4.358 4.342 4.358 3.252 4.466 199,224,040 4.0650 25.08%
2018-12-31 0 19 6.460 6.460 6.470 445,261,875 3.484 3.484 3.490 3.371 4.148 116,469,610 3.8230 -13.29%
2018-11-30 0 22 7.450 7.430 7.450 505,812,105 4.018 4.007 4.018 3.236 4.018 140,093,106 3.6105 24.17%
2018-10-31 0 21 6.000 5.960 6.000 779,962,269 3.236 3.215 3.236 3.020 3.765 227,981,519 3.4212 -11.08%
2018-09-28 0 19 6.940 6.930 6.940 997,759,656 3.639 3.634 3.639 3.251 3.928 279,703,452 3.5672 -6.34%
2018-08-31 0 23 7.410 7.380 7.410 1,484,809,424 3.886 3.870 3.886 3.681 5.118 352,889,297 4.2076 -21.00%
2018-07-31 0 21 9.380 9.380 9.390 995,001,983 4.919 4.919 4.924 4.630 5.296 202,063,842 4.9242 -3.20%
2018-06-29 0 20 9.690 9.690 9.700 1,810,494,424 5.081 5.081 5.087 4.646 5.538 349,500,418 5.1802 -6.83%
2018-05-31 0 21 10.40 10.38 10.40 2,543,853,991 5.454 5.443 5.454 5.089 5.863 462,931,875 5.4951 2.92%
2018-04-30 0 19 10.60 10.60 10.62 2,235,074,615 5.299 5.299 5.309 5.009 5.889 413,802,752 5.4013 -6.85%
2018-03-29 0 21 11.38 11.38 11.40 2,831,227,215 5.689 5.689 5.699 5.439 8.138 413,059,993 6.8543 -17.42%
2018-02-28 0 18 13.78 13.76 13.78 1,109,645,668 6.889 6.879 6.889 5.899 7.079 168,012,937 6.6045 0.00%
2018-01-31 0 22 13.78 13.78 13.80 1,605,468,735 6.889 6.889 6.899 6.089 7.399 237,659,368 6.7553 13.14%
2017-12-29 0 19 12.18 12.16 12.18 1,103,344,017 6.089 6.079 6.089 5.759 6.479 179,085,283 6.1610 -5.87%
2017-11-30 0 22 12.94 12.90 12.94 1,614,498,411 6.469 6.449 6.469 5.979 7.089 245,517,548 6.5759 -1.22%
2017-10-31 0 20 13.10 13.10 13.12 1,797,796,391 6.549 6.549 6.559 5.949 6.695 280,730,803 6.4040 6.49%
2017-09-29 0 21 12.62 12.58 12.62 2,098,303,067 6.149 6.130 6.149 5.759 7.212 318,626,241 6.5855 -4.97%
2017-08-31 0 22 13.28 13.26 13.28 2,379,387,440 6.471 6.461 6.471 5.175 6.471 407,301,272 5.8418 21.83%
2017-07-31 0 21 10.90 10.88 10.90 1,369,730,032 5.311 5.301 5.311 4.546 5.789 265,945,649 5.1504 15.71%
2017-06-30 0 22 9.420 9.410 9.420 1,124,301,444 4.590 4.585 4.590 4.132 4.610 256,115,124 4.3898 8.21%
2017-05-31 0 20 9.190 9.190 9.210 981,600,775 4.242 4.242 4.251 4.020 4.519 228,765,070 4.2909 -2.03%
2017-04-28 1 17 9.380 9.380 9.420 2,777,645,334 4.329 4.329 4.348 4.246 4.966 625,017,967 4.4441 -6.94%
2017-03-31 0 23 10.08 10.08 10.14 1,140,277,132 4.652 4.652 4.680 3.822 4.726 269,810,705 4.2262 15.86%
2017-02-28 0 20 8.700 8.700 8.710 995,053,253 4.015 4.015 4.020 3.729 4.279 245,697,523 4.0499 1.64%
2017-01-27 0 19 8.560 8.560 8.570 747,356,825 3.951 3.951 3.955 3.452 4.043 199,158,239 3.7526 12.34%
2016-12-30 0 20 7.620 7.600 7.620 533,055,584 3.517 3.508 3.517 3.092 3.582 157,598,079 3.3824 10.92%
2016-11-30 0 22 6.870 6.870 6.880 874,689,078 3.171 3.171 3.175 3.005 3.309 278,250,561 3.1435 -1.29%
2016-10-31 0 19 6.960 6.940 6.960 1,806,182,473 3.212 3.203 3.212 3.171 3.531 546,465,726 3.3052 -1.69%
2016-09-30 0 21 7.080 7.080 7.100 1,180,854,911 3.268 3.268 3.277 2.799 3.452 374,638,319 3.1520 15.37%
2016-08-31 0 22 6.710 6.710 6.720 525,128,098 2.832 2.832 2.837 2.085 2.866 207,199,038 2.5344 35.83%
2016-07-29 0 20 4.940 4.940 4.990 138,955,500 2.085 2.085 2.106 1.908 2.140 68,514,526 2.0281 4.00%
2016-06-30 0 21 4.750 4.740 4.750 201,684,311 2.005 2.001 2.005 1.688 2.098 105,675,740 1.9085 15.85%
2016-05-31 0 21 4.100 4.100 4.130 123,894,824 1.731 1.731 1.743 1.510 1.756 76,276,499 1.6243 5.97%
2016-04-29 0 20 3.980 3.980 4.000 99,669,190 1.633 1.633 1.641 1.461 1.654 63,656,698 1.5657 10.25%
2016-03-31 0 21 3.610 3.590 3.610 55,565,164 1.481 1.473 1.481 1.235 1.494 40,247,701 1.3806 18.36%
2016-02-29 0 18 3.050 3.010 3.050 33,557,727 1.251 1.235 1.251 1.190 1.301 26,961,328 1.2447 -2.24%
2016-01-29 0 20 3.120 3.100 3.140 81,391,113 1.280 1.272 1.288 1.264 1.502 57,523,079 1.4149 -11.36%
2015-12-31 0 22 3.520 3.520 3.530 105,100,990 1.444 1.444 1.448 1.280 1.469 77,195,899 1.3615 7.32%
2015-11-30 0 21 3.280 3.280 3.320 110,893,303 1.346 1.346 1.362 1.305 1.436 80,357,781 1.3800 1.23%
2015-10-30 0 20 3.240 3.230 3.260 79,861,121 1.329 1.325 1.338 1.288 1.502 56,683,750 1.4089 3.18%
2015-09-30 0 20 3.140 3.140 3.160 58,428,450 1.288 1.288 1.297 1.188 1.426 45,210,208 1.2924 3.88%
2015-08-31 0 21 3.080 3.060 3.090 88,880,576 1.240 1.232 1.244 1.087 1.401 72,377,131 1.2280 -9.68%
2015-07-31 0 22 3.410 3.400 3.420 172,239,383 1.373 1.369 1.377 1.120 1.510 127,085,638 1.3553 -7.59%
2015-06-30 0 22 3.690 3.680 3.700 211,057,633 1.486 1.482 1.490 1.422 1.639 135,350,777 1.5593 -6.35%
2015-05-29 0 19 3.940 3.910 3.940 276,978,677 1.587 1.575 1.587 1.432 1.611 181,139,075 1.5291 1.35%
2015-04-30 0 19 3.990 3.980 3.990 556,831,130 1.566 1.562 1.566 1.224 1.640 367,114,077 1.5168 26.67%
2015-03-31 0 22 3.150 3.140 3.170 171,060,669 1.236 1.232 1.244 1.161 1.346 137,751,763 1.2418 -6.80%
2015-02-27 0 18 3.380 3.370 3.380 161,845,675 1.326 1.322 1.326 1.275 1.393 121,402,972 1.3331 2.74%
2015-01-30 0 21 3.290 3.270 3.290 178,065,214 1.291 1.283 1.291 1.114 1.291 150,637,633 1.1821 15.03%
2014-12-31 0 21 2.860 2.860 2.880 146,203,747 1.122 1.122 1.130 1.087 1.244 126,155,354 1.1589 -9.49%
2014-11-28 0 20 3.160 3.150 3.160 241,383,958 1.240 1.236 1.240 1.201 1.315 194,660,982 1.2400 0.00%
2014-10-31 0 21 3.160 3.140 3.160 123,293,623 1.240 1.232 1.240 1.209 1.373 97,106,692 1.2697 -3.66%
2014-09-30 0 21 3.280 3.250 3.270 168,224,650 1.287 1.275 1.283 1.240 1.409 124,941,629 1.3464 -3.03%
2014-08-29 0 21 3.440 3.430 3.450 175,660,279 1.327 1.323 1.331 1.188 1.350 135,823,296 1.2933 6.83%
2014-07-31 0 22 3.220 3.210 3.220 207,751,579 1.242 1.238 1.242 1.138 1.269 173,813,231 1.1953 9.15%
2014-06-30 0 20 2.950 2.930 2.960 104,965,640 1.138 1.130 1.142 1.073 1.157 92,859,059 1.1304 3.15%
2014-05-30 0 20 2.860 2.860 2.880 62,818,607 1.103 1.103 1.111 1.078 1.154 56,650,083 1.1089 -0.74%
2014-04-30 0 20 3.000 2.980 3.000 71,268,801 1.112 1.104 1.112 1.056 1.156 64,261,576 1.1090 5.63%
2014-03-31 0 21 2.840 2.820 2.850 97,472,125 1.052 1.045 1.056 0.967 1.093 93,591,857 1.0415 -3.73%
2014-02-28 0 19 2.950 2.940 2.950 44,767,500 1.093 1.089 1.093 1.023 1.138 41,034,087 1.0910 2.08%
2014-01-30 0 21 2.890 2.880 2.890 69,127,422 1.071 1.067 1.071 1.056 1.215 61,018,981 1.1329 -12.16%
2013-12-31 0 20 3.290 3.260 3.290 130,396,271 1.219 1.208 1.219 1.141 1.256 108,386,334 1.2031 -2.08%
2013-11-29 0 21 3.360 3.350 3.360 106,981,244 1.245 1.241 1.245 1.126 1.267 89,568,050 1.1944 5.33%
2013-10-31 0 21 3.190 3.190 3.200 74,795,365 1.182 1.182 1.186 1.156 1.219 62,791,140 1.1912 -0.31%
2013-09-30 0 20 3.200 3.190 3.200 112,701,521 1.186 1.182 1.186 1.098 1.278 94,106,648 1.1976 7.95%
2013-08-30 0 21 3.010 3.010 3.030 65,037,477 1.098 1.098 1.106 1.091 1.182 57,256,936 1.1359 -2.90%
2013-07-31 0 22 3.100 3.090 3.110 71,526,246 1.131 1.128 1.135 1.044 1.190 64,164,562 1.1147 0.98%
2013-06-28 0 19 3.070 3.060 3.080 76,109,021 1.120 1.117 1.124 1.022 1.197 67,484,006 1.1278 -6.40%
2013-05-31 0 21 3.280 3.250 3.280 162,940,323 1.197 1.186 1.197 1.171 1.288 131,867,463 1.2356 -2.52%
2013-04-30 0 20 3.480 3.450 3.480 133,066,835 1.228 1.217 1.228 1.108 1.228 114,973,298 1.1574 1.75%
2013-03-28 0 20 3.420 3.410 3.430 243,747,181 1.207 1.203 1.210 1.129 1.411 194,063,573 1.2560 -7.57%
2013-02-28 0 17 3.700 3.700 3.710 235,184,780 1.305 1.305 1.309 1.245 1.397 175,120,937 1.3430 -5.13%
2013-01-31 0 22 3.900 3.880 3.900 353,457,451 1.376 1.369 1.376 1.260 1.524 248,228,416 1.4239 9.55%
2012-12-31 0 19 3.560 3.560 3.580 177,718,803 1.256 1.256 1.263 1.164 1.277 145,689,211 1.2198 4.71%
2012-11-30 0 22 3.400 3.390 3.400 596,107,015 1.200 1.196 1.200 1.118 1.312 500,370,258 1.1913 3.03%
2012-10-31 0 20 3.300 3.290 3.300 224,784,005 1.164 1.161 1.164 1.104 1.309 187,334,776 1.1999 2.48%
2012-09-28 0 20 3.220 3.200 3.220 163,836,390 1.136 1.129 1.136 0.993 1.210 148,063,855 1.1065 8.00%
2012-08-31 0 23 3.030 2.990 3.030 64,226,529 1.052 1.038 1.052 0.989 1.069 62,035,064 1.0353 3.41%
2012-07-31 0 21 2.930 2.900 2.930 338,300,890 1.017 1.007 1.017 0.941 1.097 345,930,420 0.9779 3.17%
2012-06-29 0 21 2.840 2.820 2.850 103,426,911 0.986 0.979 0.989 0.885 1.083 106,812,253 0.9683 0.00%
2012-05-31 0 22 2.840 2.840 2.850 223,328,767 0.986 0.986 0.989 0.931 1.252 217,581,894 1.0264 -20.18%
2012-04-30 0 18 3.620 3.600 3.620 125,555,548 1.235 1.228 1.235 1.228 1.382 94,997,351 1.3217 -1.36%
2012-03-30 0 22 3.670 3.670 3.710 171,640,414 1.252 1.252 1.266 1.232 1.597 120,121,110 1.4289 -20.22%
2012-02-29 0 21 4.600 4.600 4.640 370,139,559 1.570 1.570 1.583 1.338 1.648 247,203,627 1.4973 10.84%
2012-01-31 0 18 4.150 4.140 4.160 119,444,193 1.416 1.413 1.419 1.208 1.467 88,127,234 1.3554 17.23%
2011-12-30 0 20 3.540 3.540 3.550 124,799,367 1.208 1.208 1.211 1.092 1.293 102,356,037 1.2193 -1.12%
2011-11-30 0 22 3.580 3.550 3.590 113,333,075 1.222 1.211 1.225 0.802 1.529 88,983,401 1.2736 -15.37%
2011-10-31 0 20 4.230 4.220 4.260 161,394,783 1.443 1.440 1.454 1.020 1.535 127,689,747 1.2640 30.15%
2011-09-30 0 20 3.250 3.250 3.260 200,306,768 1.109 1.109 1.112 1.051 1.671 152,514,163 1.3134 -30.13%
2011-08-31 0 23 4.750 4.740 4.800 554,617,097 1.587 1.584 1.604 1.180 1.734 380,101,665 1.4591 1.71%
2011-07-29 0 20 4.670 4.660 4.670 425,554,690 1.560 1.557 1.560 1.537 2.098 237,072,371 1.7950 -23.57%
2011-06-30 0 21 6.110 6.110 6.130 208,441,514 2.042 2.042 2.048 2.038 2.282 98,586,127 2.1143 -8.40%
2011-05-31 0 20 6.670 6.650 6.690 463,870,362 2.229 2.222 2.235 2.062 2.316 215,286,773 2.1547 -3.05%
2011-04-29 0 18 6.880 6.840 6.880 607,227,177 2.299 2.286 2.299 2.089 2.433 267,946,737 2.2662 8.68%
2011-03-31 0 23 6.490 6.480 6.490 784,798,738 2.115 2.112 2.115 2.037 2.435 361,034,122 2.1738 -6.35%
2011-02-28 0 18 6.930 6.940 6.950 265,803,706 2.259 2.262 2.265 2.171 2.565 111,964,701 2.3740 -10.23%
2011-01-31 0 21 7.720 7.700 7.750 300,344,641 2.516 2.510 2.526 2.464 2.705 114,784,301 2.6166 -2.28%
2010-12-31 0 22 7.900 7.900 7.960 336,472,947 2.575 2.575 2.594 2.461 2.666 129,386,264 2.6005 4.36%
2010-11-30 0 22 7.570 7.570 7.580 571,107,038 2.467 2.467 2.470 2.389 2.728 221,634,656 2.5768 1.34%
2010-10-29 0 20 7.470 7.450 7.470 693,212,201 2.435 2.428 2.435 2.409 2.764 267,528,063 2.5912 -5.20%
2010-09-30 0 21 7.880 7.880 7.890 2,334,602,308 2.568 2.568 2.572 2.383 2.620 935,886,918 2.4945 7.79%
2010-08-31 0 22 7.470 7.440 7.450 588,720,943 2.383 2.373 2.376 2.300 2.628 240,817,533 2.4447 -3.11%
2010-07-30 0 21 7.710 7.760 7.770 596,909,822 2.459 2.475 2.478 1.882 2.482 272,836,674 2.1878 16.82%
2010-06-30 0 21 6.600 6.560 6.640 777,146,232 2.105 2.092 2.118 1.965 2.376 361,913,141 2.1473 2.96%
2010-05-31 0 20 6.410 6.380 6.400 725,459,931 2.045 2.035 2.041 2.009 2.679 304,287,470 2.3841 -22.96%
2010-04-30 0 19 8.320 8.300 8.330 1,070,669,463 2.654 2.647 2.657 2.104 2.730 434,698,335 2.4630 25.73%
2010-03-31 0 23 6.770 6.770 6.800 603,108,065 2.111 2.111 2.120 1.774 2.182 308,101,371 1.9575 13.02%
2010-02-26 0 18 5.990 5.940 6.000 192,924,724 1.867 1.852 1.871 1.662 1.902 107,616,073 1.7927 8.91%
2010-01-29 0 20 5.500 5.490 5.550 491,014,442 1.715 1.712 1.730 1.677 2.129 254,720,807 1.9277 2.42%
2009-12-31 0 22 5.370 5.370 5.400 370,367,969 1.674 1.674 1.683 1.434 1.715 231,282,913 1.6014 15.98%
2009-11-30 0 21 4.630 4.600 4.640 230,375,299 1.443 1.434 1.447 1.400 1.702 147,213,752 1.5649 -15.51%
2009-10-30 0 20 5.480 5.450 5.470 297,538,996 1.708 1.699 1.705 1.524 1.746 185,546,353 1.6036 9.82%
2009-09-30 0 22 4.990 4.980 5.000 1,135,204,433 1.556 1.553 1.559 1.489 1.811 728,080,924 1.5592 4.49%
2009-08-31 0 21 4.860 4.860 4.880 127,386,537 1.489 1.489 1.495 1.164 1.498 96,289,272 1.3230 21.50%
2009-07-31 0 22 4.000 3.970 4.000 105,411,613 1.225 1.216 1.225 1.103 1.284 88,486,074 1.1913 2.04%
2009-06-30 0 22 3.920 3.920 3.930 312,223,552 1.201 1.201 1.204 1.011 1.244 277,204,694 1.1263 15.29%
2009-05-29 0 19 3.400 3.390 3.400 222,585,141 1.042 1.038 1.042 0.886 1.127 222,041,470 1.0024 13.78%
2009-04-30 0 20 3.080 3.030 3.050 205,443,511 0.915 0.901 0.907 0.642 1.025 248,369,080 0.8272 43.26%
2009-03-31 0 22 2.150 2.150 2.170 87,608,357 0.639 0.639 0.645 0.496 0.663 145,281,148 0.6030 16.22%
2009-02-27 0 20 1.850 1.810 1.850 56,478,487 0.550 0.538 0.550 0.523 0.618 99,040,383 0.5703 -6.09%
2009-01-30 0 18 1.970 1.950 2.000 228,983,435 0.586 0.580 0.594 0.493 0.675 380,695,889 0.6015 8.84%
2008-12-31 0 21 1.810 1.800 1.810 53,517,870 0.538 0.535 0.538 0.479 0.586 98,337,722 0.5442 7.10%
2008-11-28 0 20 1.690 1.690 1.700 21,404,730 0.502 0.502 0.505 0.446 0.583 40,664,119 0.5264 -10.11%
2008-10-31 0 21 1.880 1.880 1.890 73,507,444 0.559 0.559 0.562 0.481 1.040 112,910,741 0.6510 -44.71%
2008-09-30 0 21 3.400 3.340 3.400 90,418,581 1.011 0.993 1.011 0.892 1.196 84,078,901 1.0754 -15.67%
2008-08-29 0 19 4.160 4.160 4.210 167,107,488 1.198 1.198 1.213 1.172 1.394 131,807,960 1.2678 -8.97%
2008-07-31 0 22 4.570 4.550 4.570 114,549,538 1.316 1.311 1.316 1.244 1.443 88,389,462 1.2960 -0.65%
2008-06-30 0 20 4.600 4.530 4.640 204,106,695 1.325 1.305 1.337 1.239 1.642 138,618,505 1.4724 -13.04%
2008-05-30 0 20 5.290 5.280 5.290 209,009,554 1.524 1.521 1.524 1.478 1.656 132,081,201 1.5824 -0.56%
2008-04-30 0 21 5.320 5.320 5.330 216,093,146 1.533 1.533 1.535 1.273 1.642 146,307,577 1.4770 20.40%
2008-03-31 0 19 4.580 4.560 4.580 150,881,009 1.273 1.267 1.273 1.056 1.281 130,684,742 1.1545 -1.29%
2008-02-29 0 19 4.640 4.630 4.640 65,034,137 1.290 1.287 1.290 1.251 1.384 49,648,536 1.3099 -2.93%
2008-01-31 0 22 4.780 4.790 4.800 439,045,047 1.328 1.331 1.334 1.187 1.723 301,156,439 1.4579 -9.13%
2007-12-31 0 19 5.260 5.250 5.260 315,249,136 1.462 1.459 1.462 1.376 1.654 208,867,481 1.5093 -8.04%
2007-11-30 0 22 5.720 5.640 5.690 439,281,064 1.590 1.567 1.581 1.440 1.954 255,837,388 1.7170 -16.37%
2007-10-31 0 21 6.840 6.840 6.850 520,345,343 1.901 1.901 1.904 1.723 1.998 272,675,549 1.9083 -1.30%
2007-09-28 0 19 6.930 6.860 6.950 368,333,903 1.926 1.906 1.931 1.801 2.084 196,162,935 1.8777 1.92%
2007-08-31 0 23 6.900 6.900 6.910 799,082,435 1.890 1.890 1.892 1.558 2.163 416,899,939 1.9167 -12.66%
2007-07-31 0 21 7.900 7.900 7.920 1,277,424,307 2.163 2.163 2.169 1.983 2.325 586,887,636 2.1766 8.82%
2007-06-29 0 20 7.260 7.260 7.280 487,390,352 1.988 1.988 1.994 1.985 2.090 241,643,821 2.0170 -4.85%
2007-05-31 0 21 7.630 7.630 7.640 1,035,594,266 2.090 2.090 2.092 1.980 2.172 497,854,440 2.0801 3.95%
2007-04-30 0 18 7.340 7.320 7.340 706,502,025 2.010 2.005 2.010 1.985 2.109 347,361,430 2.0339 -2.52%
2007-03-30 0 22 7.530 7.530 7.540 1,025,805,028 2.062 2.062 2.065 1.980 2.300 488,236,877 2.1010 -9.28%
2007-02-28 0 18 8.300 8.300 8.310 917,337,022 2.273 2.273 2.276 2.191 2.432 390,790,146 2.3474 -4.49%
2007-01-31 0 22 8.690 8.670 8.680 2,607,832,660 2.380 2.374 2.377 2.287 2.561 1,072,000,731 2.4327 4.45%
2006-12-29 0 15 8.320 8.320 8.330 9,962,602,553 2.279 2.279 2.281 2.194 2.719 4,043,428,066 2.4639

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top