OTC Markets OTCPK - Delayed Quote USD
Mitsubishi Heavy Industries, Ltd. (MHVYF)
As of 10:06 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| Nov 7, 2024 | 13.70 | 15.00 | 13.70 | 14.80 | 14.80 | 5,100 |
| Nov 6, 2024 | 14.15 | 15.04 | 13.65 | 15.03 | 15.03 | 10,800 |
| Nov 5, 2024 | 14.20 | 14.20 | 13.12 | 13.68 | 13.68 | 7,800 |
| Nov 4, 2024 | 14.08 | 14.20 | 13.90 | 14.15 | 14.15 | 11,800 |
| Nov 1, 2024 | 13.92 | 14.10 | 13.92 | 14.08 | 14.08 | 2,300 |
| Oct 31, 2024 | 14.20 | 14.20 | 14.09 | 14.20 | 14.20 | 18,600 |
| Oct 30, 2024 | 13.30 | 14.40 | 13.30 | 14.16 | 14.16 | 1,700 |
| Oct 29, 2024 | 13.90 | 14.40 | 13.52 | 14.14 | 14.14 | 17,900 |
| Oct 28, 2024 | 14.40 | 14.40 | 13.48 | 13.48 | 13.48 | 8,900 |
| Oct 25, 2024 | 13.27 | 14.40 | 13.20 | 13.80 | 13.80 | 7,200 |
| Oct 24, 2024 | 14.65 | 14.65 | 13.27 | 14.11 | 14.11 | 23,600 |
| Oct 23, 2024 | 14.32 | 14.32 | 13.50 | 13.70 | 13.70 | 16,500 |
| Oct 22, 2024 | 14.73 | 14.75 | 14.00 | 14.32 | 14.32 | 13,700 |
| Oct 21, 2024 | 13.85 | 15.16 | 13.85 | 14.69 | 14.69 | 24,600 |
| Oct 18, 2024 | 15.55 | 15.84 | 15.30 | 15.64 | 15.64 | 20,900 |
| Oct 17, 2024 | 15.42 | 15.50 | 15.17 | 15.48 | 15.48 | 7,400 |
| Oct 16, 2024 | 15.25 | 15.39 | 15.10 | 15.39 | 15.39 | 4,600 |
| Oct 15, 2024 | 14.97 | 15.55 | 14.97 | 15.05 | 15.05 | 5,400 |
| Oct 14, 2024 | 15.75 | 15.75 | 14.57 | 15.00 | 15.00 | 8,500 |
| Oct 11, 2024 | 14.40 | 15.31 | 14.40 | 15.12 | 15.12 | 2,000 |
| Oct 10, 2024 | 14.53 | 15.10 | 14.53 | 14.88 | 14.88 | 3,700 |
| Oct 9, 2024 | 15.25 | 15.55 | 15.02 | 15.55 | 15.55 | 7,000 |
| Oct 8, 2024 | 15.00 | 15.25 | 14.92 | 15.25 | 15.25 | 7,300 |
| Oct 7, 2024 | 15.00 | 16.09 | 15.00 | 15.00 | 15.00 | 5,800 |
| Oct 4, 2024 | 15.51 | 15.57 | 15.25 | 15.57 | 15.57 | 8,100 |
| Oct 3, 2024 | 15.15 | 15.82 | 15.00 | 15.00 | 15.00 | 8,500 |
| Oct 2, 2024 | 15.71 | 15.75 | 15.14 | 15.65 | 15.65 | 8,300 |
| Oct 1, 2024 | 16.00 | 16.00 | 15.52 | 15.71 | 15.71 | 17,000 |
| Sep 30, 2024 | 15.02 | 15.30 | 14.73 | 15.30 | 15.30 | 1,000 |
| Sep 27, 2024 | 0.08 Dividend | |||||
| Sep 27, 2024 | 14.92 | 15.50 | 14.50 | 14.50 | 14.50 | 47,500 |
| Sep 26, 2024 | 14.68 | 15.15 | 14.59 | 14.65 | 14.57 | 8,900 |
| Sep 25, 2024 | 14.21 | 14.25 | 13.68 | 14.19 | 14.12 | 4,200 |
| Sep 24, 2024 | 13.75 | 14.03 | 13.43 | 13.90 | 13.83 | 70,400 |
| Sep 23, 2024 | 13.46 | 13.58 | 13.33 | 13.51 | 13.44 | 5,100 |
| Sep 20, 2024 | 13.25 | 13.37 | 12.98 | 13.37 | 13.30 | 6,200 |
| Sep 19, 2024 | 13.19 | 13.19 | 13.12 | 13.12 | 13.05 | 3,200 |
| Sep 18, 2024 | 13.06 | 13.06 | 11.75 | 12.81 | 12.74 | 9,400 |
| Sep 17, 2024 | 12.85 | 13.75 | 12.25 | 12.63 | 12.56 | 2,100 |
| Sep 16, 2024 | 12.75 | 12.78 | 12.04 | 12.78 | 12.71 | 1,500 |
| Sep 13, 2024 | 12.25 | 13.10 | 11.75 | 11.75 | 11.69 | 82,500 |
| Sep 12, 2024 | 12.00 | 12.16 | 11.80 | 12.00 | 11.94 | 12,900 |
| Sep 11, 2024 | 11.68 | 12.17 | 11.64 | 11.80 | 11.74 | 7,200 |
| Sep 10, 2024 | 11.88 | 11.90 | 11.63 | 11.63 | 11.57 | 10,400 |
| Sep 9, 2024 | 11.72 | 12.06 | 11.50 | 11.91 | 11.85 | 15,300 |
| Sep 6, 2024 | 12.12 | 12.45 | 11.51 | 11.51 | 11.45 | 37,400 |
| Sep 5, 2024 | 12.84 | 12.84 | 12.13 | 12.42 | 12.36 | 16,500 |
| Sep 4, 2024 | 12.50 | 12.50 | 12.28 | 12.35 | 12.29 | 50,300 |
| Sep 3, 2024 | 12.75 | 12.76 | 12.50 | 12.70 | 12.63 | 46,400 |
| Aug 30, 2024 | 12.76 | 13.45 | 12.76 | 13.14 | 13.07 | 4,800 |
| Aug 29, 2024 | 13.30 | 13.50 | 12.78 | 13.28 | 13.21 | 29,200 |
| Aug 28, 2024 | 13.00 | 13.23 | 12.82 | 12.96 | 12.89 | 73,000 |
| Aug 27, 2024 | 12.10 | 13.30 | 12.10 | 13.12 | 13.05 | 6,200 |
| Aug 26, 2024 | 12.86 | 12.92 | 12.54 | 12.80 | 12.73 | 27,100 |
| Aug 23, 2024 | 12.72 | 13.30 | 12.72 | 13.10 | 13.03 | 7,000 |
| Aug 22, 2024 | 12.81 | 13.30 | 12.45 | 12.45 | 12.39 | 20,800 |
| Aug 21, 2024 | 12.77 | 12.77 | 12.75 | 12.75 | 12.68 | 4,900 |
| Aug 20, 2024 | 13.10 | 13.11 | 12.64 | 13.00 | 12.93 | 10,500 |
| Aug 19, 2024 | 13.30 | 13.30 | 12.78 | 12.93 | 12.86 | 59,000 |
| Aug 16, 2024 | 11.90 | 13.75 | 11.90 | 13.34 | 13.27 | 10,900 |
| Aug 15, 2024 | 12.15 | 13.58 | 12.15 | 13.35 | 13.28 | 42,600 |
| Aug 14, 2024 | 12.29 | 12.70 | 12.00 | 12.01 | 11.95 | 6,600 |
| Aug 13, 2024 | 12.63 | 12.75 | 12.53 | 12.75 | 12.68 | 10,100 |
| Aug 12, 2024 | 12.20 | 12.45 | 11.98 | 12.05 | 11.99 | 45,600 |
| Aug 9, 2024 | 11.63 | 12.00 | 11.51 | 12.00 | 11.94 | 5,300 |
| Aug 8, 2024 | 12.00 | 12.00 | 11.68 | 11.85 | 11.79 | 23,700 |
| Aug 7, 2024 | 12.16 | 12.16 | 11.41 | 11.62 | 11.56 | 494,600 |
| Aug 6, 2024 | 10.50 | 11.68 | 10.37 | 10.90 | 10.84 | 17,300 |
| Aug 5, 2024 | 9.85 | 9.93 | 9.15 | 9.76 | 9.71 | 17,600 |
| Aug 2, 2024 | 10.55 | 11.00 | 9.65 | 10.40 | 10.35 | 128,000 |
| Aug 1, 2024 | 11.21 | 11.60 | 11.18 | 11.21 | 11.15 | 18,900 |
| Jul 31, 2024 | 12.25 | 12.50 | 11.99 | 12.06 | 12.00 | 9,500 |
| Jul 30, 2024 | 11.90 | 11.96 | 11.75 | 11.75 | 11.69 | 286,800 |
| Jul 29, 2024 | 11.94 | 12.43 | 11.90 | 11.90 | 11.84 | 8,400 |
| Jul 26, 2024 | 11.28 | 12.20 | 11.28 | 11.82 | 11.76 | 5,578,500 |
| Jul 25, 2024 | 11.50 | 11.85 | 11.11 | 11.55 | 11.49 | 16,800 |
| Jul 24, 2024 | 11.90 | 12.06 | 11.78 | 11.78 | 11.72 | 7,900 |
| Jul 23, 2024 | 12.20 | 12.50 | 12.00 | 12.27 | 12.21 | 9,200 |
| Jul 22, 2024 | 12.30 | 12.30 | 11.99 | 12.17 | 12.11 | 19,000 |
| Jul 19, 2024 | 12.17 | 12.90 | 11.65 | 12.20 | 12.14 | 4,500 |
| Jul 18, 2024 | 12.50 | 12.74 | 12.27 | 12.36 | 12.30 | 5,500 |
| Jul 17, 2024 | 12.50 | 13.04 | 12.50 | 13.04 | 12.97 | 14,300 |
| Jul 16, 2024 | 12.21 | 12.50 | 12.08 | 12.50 | 12.44 | 10,600 |
| Jul 15, 2024 | 11.81 | 11.81 | 11.62 | 11.62 | 11.56 | 2,300 |
| Jul 12, 2024 | 12.30 | 12.30 | 11.69 | 11.84 | 11.78 | 1,500 |
| Jul 11, 2024 | 11.80 | 11.80 | 11.00 | 11.30 | 11.24 | 11,800 |
| Jul 10, 2024 | 12.06 | 12.06 | 11.32 | 11.65 | 11.59 | 35,800 |
| Jul 9, 2024 | 13.00 | 13.00 | 12.26 | 12.46 | 12.40 | 11,500 |
| Jul 8, 2024 | 13.08 | 13.08 | 12.50 | 12.84 | 12.77 | 13,700 |
| Jul 5, 2024 | 13.00 | 13.50 | 12.70 | 12.83 | 12.76 | 27,300 |
| Jul 3, 2024 | 12.95 | 12.95 | 12.05 | 12.39 | 12.33 | 5,600 |
| Jul 2, 2024 | 11.25 | 11.57 | 11.13 | 11.56 | 11.50 | 9,600 |
| Jul 1, 2024 | 10.90 | 11.13 | 10.70 | 10.78 | 10.72 | 18,900 |
| Jun 28, 2024 | 10.80 | 11.06 | 10.80 | 10.80 | 10.74 | 18,000 |
| Jun 27, 2024 | 10.71 | 10.71 | 10.57 | 10.69 | 10.63 | 15,700 |
| Jun 26, 2024 | 10.20 | 10.49 | 10.20 | 10.22 | 10.17 | 800 |
| Jun 25, 2024 | 10.31 | 10.50 | 10.26 | 10.34 | 10.29 | 4,300 |
| Jun 24, 2024 | 9.97 | 10.17 | 9.97 | 10.17 | 10.12 | 10,700 |
| Jun 21, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 9.95 | 11,100 |
| Jun 20, 2024 | 10.00 | 10.50 | 10.00 | 10.43 | 10.38 | 11,900 |
| Jun 18, 2024 | 9.69 | 9.98 | 9.69 | 9.95 | 9.90 | 23,000 |
| Jun 17, 2024 | 9.50 | 9.66 | 9.50 | 9.66 | 9.61 | 1,300 |
| Jun 14, 2024 | 9.73 | 9.74 | 9.72 | 9.74 | 9.69 | 20,100 |
| Jun 13, 2024 | 9.40 | 9.62 | 9.35 | 9.44 | 9.39 | 9,000 |
| Jun 12, 2024 | 9.25 | 9.44 | 9.05 | 9.07 | 9.02 | 8,700 |
| Jun 11, 2024 | 8.85 | 9.20 | 8.85 | 9.06 | 9.01 | 11,700 |
| Jun 10, 2024 | 8.85 | 8.99 | 8.85 | 8.89 | 8.84 | 6,100 |
| Jun 7, 2024 | 8.92 | 8.92 | 8.81 | 8.86 | 8.81 | 6,900 |
| Jun 6, 2024 | 9.03 | 9.25 | 8.81 | 8.90 | 8.85 | 5,500 |
| Jun 5, 2024 | 9.00 | 9.00 | 8.91 | 8.95 | 8.90 | 199,400 |
| Jun 4, 2024 | 8.88 | 9.25 | 8.88 | 9.13 | 9.08 | 3,800 |
| Jun 3, 2024 | 9.11 | 9.11 | 8.86 | 8.86 | 8.81 | 2,400 |
| May 31, 2024 | 8.82 | 9.08 | 8.60 | 9.08 | 9.03 | 3,700 |
| May 30, 2024 | 8.98 | 8.98 | 8.35 | 8.54 | 8.50 | 24,000 |
| May 29, 2024 | 8.57 | 8.57 | 8.22 | 8.27 | 8.23 | 4,600 |
| May 28, 2024 | 9.10 | 9.10 | 8.78 | 8.78 | 8.73 | 2,100 |
| May 24, 2024 | 8.67 | 8.67 | 8.43 | 8.56 | 8.52 | 10,400 |
| May 23, 2024 | 8.53 | 8.57 | 8.39 | 8.57 | 8.53 | 2,300 |
| May 22, 2024 | 8.40 | 8.59 | 8.35 | 8.35 | 8.31 | 6,300 |
| May 21, 2024 | 8.67 | 8.67 | 8.40 | 8.48 | 8.44 | 18,000 |
| May 20, 2024 | 8.36 | 8.88 | 8.36 | 8.67 | 8.63 | 10,400 |
| May 17, 2024 | 8.74 | 8.74 | 8.65 | 8.65 | 8.61 | 12,500 |
| May 16, 2024 | 8.70 | 8.70 | 8.48 | 8.66 | 8.62 | 9,000 |
| May 15, 2024 | 8.55 | 8.69 | 8.55 | 8.59 | 8.55 | 1,900 |
| May 14, 2024 | 8.37 | 8.59 | 8.37 | 8.42 | 8.38 | 10,000 |
| May 13, 2024 | 8.22 | 8.33 | 8.22 | 8.30 | 8.26 | 3,800 |
| May 10, 2024 | 8.64 | 8.64 | 8.20 | 8.22 | 8.18 | 3,600 |
| May 9, 2024 | 8.24 | 8.24 | 7.99 | 8.18 | 8.14 | 27,500 |
| May 8, 2024 | 8.96 | 8.96 | 8.50 | 8.69 | 8.64 | 6,700 |
| May 7, 2024 | 9.28 | 9.32 | 9.18 | 9.32 | 9.27 | 5,500 |
| May 6, 2024 | 9.14 | 9.30 | 9.14 | 9.20 | 9.15 | 36,700 |
| May 3, 2024 | 9.32 | 9.32 | 9.15 | 9.24 | 9.19 | 14,700 |
| May 2, 2024 | 9.05 | 9.14 | 9.05 | 9.14 | 9.09 | 21,300 |
| May 1, 2024 | 9.10 | 9.10 | 8.80 | 8.80 | 8.75 | 2,000 |
| Apr 30, 2024 | 9.00 | 9.10 | 9.00 | 9.03 | 8.98 | 33,000 |
| Apr 29, 2024 | 8.69 | 8.88 | 8.67 | 8.71 | 8.66 | 40,200 |
| Apr 26, 2024 | 8.16 | 8.57 | 8.16 | 8.56 | 8.52 | 6,200 |
| Apr 25, 2024 | 8.61 | 8.61 | 8.41 | 8.46 | 8.42 | 16,500 |
| Apr 24, 2024 | 8.75 | 8.79 | 8.75 | 8.79 | 8.74 | 1,400 |
| Apr 23, 2024 | 8.75 | 8.75 | 8.60 | 8.61 | 8.57 | 9,200 |
| Apr 22, 2024 | 9.00 | 9.03 | 8.81 | 8.89 | 8.84 | 14,100 |
| Apr 19, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.76 | - |
| Apr 18, 2024 | 9.21 | 9.21 | 8.81 | 8.81 | 8.76 | 11,600 |
| Apr 17, 2024 | 9.04 | 9.13 | 8.76 | 9.13 | 9.08 | 4,200 |
| Apr 16, 2024 | 9.01 | 9.01 | 8.70 | 8.83 | 8.78 | 7,300 |
| Apr 15, 2024 | 9.44 | 9.44 | 9.06 | 9.34 | 9.29 | 4,100 |
| Apr 12, 2024 | 9.30 | 9.30 | 9.00 | 9.26 | 9.21 | 13,000 |
| Apr 11, 2024 | 9.27 | 9.27 | 9.04 | 9.08 | 9.03 | 27,400 |
| Apr 10, 2024 | 8.90 | 8.90 | 8.61 | 8.70 | 8.65 | 8,100 |
| Apr 9, 2024 | 9.00 | 9.00 | 8.97 | 8.98 | 8.93 | 4,900 |
| Apr 8, 2024 | 8.89 | 9.05 | 8.89 | 8.94 | 8.89 | 4,900 |
| Apr 5, 2024 | 8.86 | 8.86 | 8.70 | 8.83 | 8.78 | 21,100 |
| Apr 4, 2024 | 9.07 | 9.20 | 8.82 | 8.94 | 8.89 | 11,300 |
| Apr 3, 2024 | 9.11 | 9.18 | 9.07 | 9.15 | 9.10 | 10,500 |
| Apr 2, 2024 | 9.38 | 9.40 | 9.10 | 9.11 | 9.06 | 53,400 |
| Apr 1, 2024 | 9.66 | 9.85 | 8.85 | 9.45 | 9.40 | 10,400 |
| Mar 28, 2024 | 0.05 Dividend | |||||
| Mar 28, 2024 | 9.34 | 9.53 | 9.30 | 9.53 | 9.48 | 17,300 |
| Mar 28, 2024 | 10:1 Stock Splits | |||||
| Mar 27, 2024 | 8.95 | 8.96 | 8.79 | 8.96 | 8.86 | 7,000 |
| Mar 26, 2024 | 9.33 | 9.33 | 9.23 | 9.23 | 9.13 | 10,000 |
| Mar 25, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.82 | - |
| Mar 22, 2024 | 9.00 | 9.00 | 8.91 | 8.91 | 8.82 | 19,000 |
| Mar 21, 2024 | 9.00 | 9.01 | 9.00 | 9.01 | 8.91 | 27,000 |
| Mar 20, 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.50 | 3,000 |
| Mar 19, 2024 | 8.45 | 8.59 | 8.45 | 8.59 | 8.49 | 7,000 |
| Mar 18, 2024 | 8.56 | 8.70 | 8.56 | 8.70 | 8.60 | 7,000 |
| Mar 15, 2024 | 8.40 | 8.52 | 8.40 | 8.52 | 8.43 | 6,000 |
| Mar 14, 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.04 | 6,000 |
| Mar 13, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| Mar 12, 2024 | 8.30 | 8.30 | 8.10 | 8.15 | 8.06 | 8,000 |
| Mar 11, 2024 | 8.46 | 8.46 | 8.28 | 8.28 | 8.19 | 6,000 |
| Mar 8, 2024 | 8.79 | 8.79 | 8.59 | 8.72 | 8.62 | 5,000 |
| Mar 7, 2024 | 8.49 | 8.61 | 8.49 | 8.61 | 8.51 | 5,000 |
| Mar 6, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.39 | 2,000 |
| Mar 5, 2024 | 8.38 | 8.39 | 8.19 | 8.39 | 8.29 | 48,000 |
| Mar 4, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.83 | 2,000 |
| Mar 1, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.84 | 3,000 |
| Feb 29, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.90 | 3,000 |
| Feb 28, 2024 | 7.95 | 7.99 | 7.95 | 7.99 | 7.90 | 33,000 |
| Feb 27, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.83 | - |
| Feb 26, 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.83 | 16,000 |
| Feb 23, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.73 | 4,000 |
| Feb 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.49 | 5,000 |
| Feb 21, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| Feb 20, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| Feb 16, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| Feb 15, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| Feb 14, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| Feb 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| Feb 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| Feb 9, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| Feb 8, 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.82 | 8,000 |
| Feb 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 2,000 |
| Feb 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 3,000 |
| Feb 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - |
| Feb 2, 2024 | 6.58 | 6.80 | 6.58 | 6.80 | 6.72 | 3,000 |
| Feb 1, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.85 | 8,000 |
| Jan 31, 2024 | 6.73 | 6.77 | 6.73 | 6.77 | 6.69 | 6,000 |
| Jan 30, 2024 | 6.65 | 6.73 | 6.65 | 6.72 | 6.65 | 8,000 |
| Jan 29, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | - |
| Jan 26, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | 1,000 |
| Jan 25, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | - |
| Jan 24, 2024 | 6.66 | 6.66 | 6.47 | 6.61 | 6.54 | 15,000 |
| Jan 23, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | - |
| Jan 22, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | - |
| Jan 19, 2024 | 6.19 | 6.42 | 6.19 | 6.42 | 6.35 | 10,000 |
| Jan 18, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.30 | - |
| Jan 17, 2024 | 6.30 | 6.41 | 6.30 | 6.37 | 6.30 | 14,000 |
| Jan 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - |
| Jan 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 15,000 |
| Jan 11, 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.17 | 4,000 |
| Jan 10, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | 3,000 |
| Jan 9, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| Jan 8, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| Jan 5, 2024 | 5.84 | 5.95 | 5.84 | 5.95 | 5.88 | 5,000 |
| Jan 4, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | - |
| Jan 3, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 2,000 |
| Jan 2, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - |
| Dec 29, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - |
| Dec 28, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 6,000 |
| Dec 27, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Dec 26, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Dec 22, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Dec 21, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Dec 20, 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | 19,000 |
| Dec 19, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | - |
| Dec 18, 2023 | 5.36 | 5.37 | 5.36 | 5.37 | 5.31 | 6,000 |
| Dec 15, 2023 | 5.38 | 5.38 | 5.32 | 5.33 | 5.27 | 24,000 |
| Dec 14, 2023 | 5.39 | 5.39 | 5.38 | 5.38 | 5.32 | 3,000 |
| Dec 13, 2023 | 5.38 | 5.42 | 5.38 | 5.42 | 5.36 | 9,000 |
| Dec 12, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.22 | - |
| Dec 11, 2023 | 5.26 | 5.29 | 5.26 | 5.28 | 5.22 | 32,000 |
| Dec 8, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | 2,000 |
| Dec 7, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 6,000 |
| Dec 6, 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | 1,000 |
| Dec 5, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 5,000 |
| Dec 4, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - |
| Dec 1, 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.64 | 4,000 |
| Nov 30, 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.45 | 2,000 |
| Nov 29, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 2,000 |
| Nov 28, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 1,000 |
| Nov 27, 2023 | 5.81 | 5.81 | 5.67 | 5.67 | 5.61 | 18,000 |
| Nov 24, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | - |
| Nov 22, 2023 | 5.61 | 5.65 | 5.61 | 5.64 | 5.57 | 8,000 |
| Nov 21, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | 10,000 |
| Nov 20, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | 3,000 |
| Nov 17, 2023 | 5.66 | 5.67 | 5.55 | 5.55 | 5.49 | 8,000 |
| Nov 16, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | - |
| Nov 15, 2023 | 5.61 | 5.65 | 5.61 | 5.65 | 5.58 | 10,000 |
| Nov 14, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | - |
| Nov 13, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | - |
| Nov 10, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | - |
| Nov 9, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | 3,000 |
| Nov 8, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | 10,000 |
Related Tickers
IWJ.SG IHI Corp
55.50
+0.91%
DEZ.F DEUTZ Aktiengesellschaft
4.1480
-3.45%
SMNEY Siemens Energy AG
42.06
+1.40%
KWHIY Kawasaki Heavy Industries, Ltd.
17.36
+1.58%
AAG.DE Aumann AG
10.22
-0.20%
034020.KS Doosan Enerbility Co., Ltd.
21,450.00
+0.23%
IHICY IHI Corporation
15.68
-0.48%
GTES Gates Industrial Corporation plc
21.44
+0.80%
SCHP.SW Schindler Holding AG
256.60
-0.39%
7012.T Kawasaki Heavy Industries, Ltd.
7,028.00
+6.08%