OTC Markets OTCPK - Delayed Quote USD
PT Unilever Indonesia Tbk (UNLRY)
At close: November 15 at 3:00 PM EST
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 15, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 200 |
| Nov 14, 2024 | 2.2050 | 2.2050 | 2.1740 | 2.1740 | 2.1740 | 700 |
| Nov 13, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
| Nov 12, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 200 |
| Nov 11, 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 300 |
| Nov 8, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 400 |
| Nov 7, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 500 |
| Nov 6, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| Nov 5, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| Nov 4, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 600 |
| Nov 1, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Oct 31, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Oct 30, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Oct 29, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| Oct 28, 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 700 |
| Oct 25, 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6200 | 2.6200 | 1,000 |
| Oct 24, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 36,900 |
| Oct 23, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 22, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 21, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 18, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 17, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Oct 16, 2024 | 2.8000 | 2.8380 | 2.8000 | 2.8380 | 2.8380 | 600 |
| Oct 15, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Oct 14, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 500 |
| Oct 11, 2024 | 2.9200 | 2.9900 | 2.7800 | 2.7800 | 2.7800 | 1,900 |
| Oct 10, 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 100 |
| Oct 9, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 8, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 7, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| Oct 4, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Oct 3, 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 1,500 |
| Oct 2, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| Oct 1, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| Sep 30, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 1,400 |
| Sep 27, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Sep 26, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Sep 25, 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 400 |
| Sep 24, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Sep 23, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,500 |
| Sep 20, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Sep 19, 2024 | 2.7850 | 2.7900 | 2.7850 | 2.7900 | 2.7900 | 700 |
| Sep 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Sep 17, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Sep 16, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 300 |
| Sep 13, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 200 |
| Sep 12, 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 1,300 |
| Sep 11, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
| Sep 10, 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 100 |
| Sep 9, 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 200 |
| Sep 6, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Sep 5, 2024 | 2.9550 | 2.9550 | 2.8600 | 2.8600 | 2.8600 | 1,100 |
| Sep 4, 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 100 |
| Sep 3, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Aug 30, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 86,200 |
| Aug 29, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Aug 28, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Aug 27, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Aug 26, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Aug 23, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 100 |
| Aug 22, 2024 | 2.9050 | 2.9150 | 2.8800 | 2.8800 | 2.8800 | 6,200 |
| Aug 21, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| Aug 20, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 77,100 |
| Aug 19, 2024 | 2.9750 | 2.9850 | 2.9750 | 2.9850 | 2.9850 | 700 |
| Aug 16, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 15, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 14, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 13, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 12, 2024 | 2.9950 | 3.0100 | 2.9950 | 3.0100 | 3.0100 | 7,800 |
| Aug 9, 2024 | 3.0400 | 3.0550 | 2.8500 | 2.9720 | 2.9720 | 24,500 |
| Aug 8, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 200 |
| Aug 7, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 8,400 |
| Aug 6, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 36,800 |
| Aug 5, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Aug 2, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Aug 1, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 31, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 30, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 29, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 26, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 25, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 24, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 23, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 22, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 19, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 18, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 17, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 16, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 15, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 12, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 11, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 10, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 9, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 8, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 5, 2024 | 0.0940 Dividend | |||||
| Jul 5, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 3, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jul 2, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jul 1, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jun 28, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jun 27, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jun 26, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | - |
| Jun 25, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5460 | 700 |
| Jun 24, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5070 | 100 |
| Jun 21, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 20, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 18, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 17, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 14, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 13, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 12, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 11, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 10, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 7, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 6, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6142 | - |
| Jun 5, 2024 | 4.0000 | 4.0000 | 3.7100 | 3.7100 | 3.6142 | 2,800 |
| Jun 4, 2024 | 3.8500 | 4.0100 | 3.8500 | 4.0100 | 3.9064 | 700 |
| Jun 3, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7798 | 100 |
| May 31, 2024 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 3.9941 | 3,100 |
| May 30, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6726 | 100 |
| May 29, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6726 | 100 |
| May 28, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2635 | 100 |
| May 24, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2635 | - |
| May 23, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2635 | - |
| May 22, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2635 | - |
| May 21, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2635 | - |
| May 20, 2024 | 3.2810 | 3.3500 | 3.2810 | 3.3500 | 3.2635 | 1,500 |
| May 17, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3073 | - |
| May 16, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3073 | 500 |
| May 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1174 | - |
| May 14, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1174 | - |
| May 13, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1174 | - |
| May 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1174 | 400 |
| May 9, 2024 | 3.1950 | 3.2000 | 3.1950 | 3.2000 | 3.1174 | 600 |
| May 8, 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.1758 | 5,300 |
| May 7, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.0998 | 300 |
| May 6, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0687 | - |
| May 3, 2024 | 3.2850 | 3.2850 | 3.1500 | 3.1500 | 3.0687 | 18,000 |
| May 2, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0979 | - |
| May 1, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0979 | - |
| Apr 30, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0979 | - |
| Apr 29, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0979 | 200 |
| Apr 26, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1953 | 1,000 |
| Apr 25, 2024 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | 3.0979 | 2,900 |
| Apr 24, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9420 | 1,700 |
| Apr 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9225 | 2,600 |
| Apr 22, 2024 | 3.0100 | 3.3000 | 3.0100 | 3.3000 | 3.2148 | 600 |
| Apr 19, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8543 | 800 |
| Apr 18, 2024 | 2.9450 | 2.9750 | 2.9450 | 2.9750 | 2.8982 | 2,500 |
| Apr 17, 2024 | 3.0100 | 3.0800 | 2.9000 | 3.0000 | 2.9225 | 1,900 |
| Apr 16, 2024 | 3.0750 | 3.2200 | 3.0750 | 3.2200 | 3.1368 | 1,500 |
| Apr 15, 2024 | 3.3160 | 3.3680 | 3.3160 | 3.3680 | 3.2810 | 1,200 |
| Apr 12, 2024 | 3.3900 | 3.4700 | 3.3900 | 3.4700 | 3.3804 | 3,200 |
| Apr 11, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2440 | 2,000 |
| Apr 10, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2732 | - |
| Apr 9, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2732 | - |
| Apr 8, 2024 | 3.3780 | 3.3780 | 3.3600 | 3.3600 | 3.2732 | 700 |
| Apr 5, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2440 | 900 |
| Apr 4, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2732 | 100 |
| Apr 3, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.2869 | - |
| Apr 2, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.2869 | - |
| Apr 1, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.2869 | 300 |
| Mar 28, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3901 | - |
| Mar 27, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3901 | 307,300 |
| Mar 26, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4047 | - |
| Mar 25, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4047 | - |
| Mar 22, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4047 | - |
| Mar 21, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4047 | - |
| Mar 20, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4047 | - |
| Mar 19, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4047 | - |
| Mar 18, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4047 | 700 |
| Mar 15, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.2489 | 400 |
| Mar 14, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2440 | - |
| Mar 13, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2440 | - |
| Mar 12, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2440 | - |
| Mar 11, 2024 | 3.4580 | 3.4580 | 3.3300 | 3.3300 | 3.2440 | 700 |
| Mar 8, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3609 | - |
| Mar 7, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3609 | 600 |
| Mar 6, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.2615 | - |
| Mar 5, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.2615 | 500 |
| Mar 4, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3414 | - |
| Mar 1, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3414 | - |
| Feb 29, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3414 | - |
| Feb 28, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3414 | 32,800 |
| Feb 27, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3414 | 1,100 |
| Feb 26, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3317 | - |
| Feb 23, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3317 | 1,000 |
| Feb 22, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3122 | - |
| Feb 21, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3122 | 600 |
| Feb 20, 2024 | 3.4550 | 3.4550 | 3.4000 | 3.4000 | 3.3122 | 600 |
| Feb 16, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5070 | 300 |
| Feb 15, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5070 | - |
| Feb 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5070 | - |
| Feb 13, 2024 | 3.5750 | 3.6000 | 3.5750 | 3.6000 | 3.5070 | 400 |
| Feb 12, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.1792 | - |
| Feb 9, 2024 | 4.0950 | 4.2900 | 4.0950 | 4.2900 | 4.1792 | 1,500 |
| Feb 8, 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.0876 | 200 |
| Feb 7, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0721 | - |
| Feb 6, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0721 | - |
| Feb 5, 2024 | 4.0450 | 4.1800 | 4.0160 | 4.1800 | 4.0721 | 1,100 |
| Feb 2, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8188 | 400 |
| Feb 1, 2024 | 3.9950 | 3.9950 | 3.9500 | 3.9500 | 3.8480 | 1,900 |
| Jan 31, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8480 | 300 |
| Jan 30, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9162 | - |
| Jan 29, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9162 | - |
| Jan 26, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9162 | 100 |
| Jan 25, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9162 | - |
| Jan 24, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9162 | - |
| Jan 23, 2024 | 4.0500 | 4.0890 | 4.0200 | 4.0200 | 3.9162 | 8,500 |
| Jan 22, 2024 | 4.0740 | 4.0800 | 4.0500 | 4.0500 | 3.9454 | 700 |
| Jan 19, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0039 | - |
| Jan 18, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0039 | 56,300 |
| Jan 17, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3838 | - |
| Jan 16, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3838 | - |
| Jan 12, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3838 | - |
| Jan 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3838 | - |
| Jan 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3838 | - |
| Jan 9, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3838 | 200 |
| Jan 8, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | - |
| Jan 5, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | - |
| Jan 4, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | - |
| Jan 3, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | - |
| Jan 2, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | - |
| Dec 29, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | - |
| Dec 28, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | - |
| Dec 27, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | - |
| Dec 26, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5104 | 200 |
| Dec 22, 2023 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.3692 | 100 |
| Dec 21, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2377 | - |
| Dec 20, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2377 | - |
| Dec 19, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2377 | - |
| Dec 18, 2023 | 4.2300 | 4.3500 | 4.2300 | 4.3500 | 4.2377 | 1,600 |
| Dec 15, 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.2104 | - |
| Dec 14, 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.2104 | 500 |
| Dec 13, 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.3107 | - |
| Dec 12, 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.3107 | - |
| Dec 11, 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.3107 | 400 |
| Dec 8, 2023 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.3273 | 200 |
| Dec 7, 2023 | 0.0820 Dividend | |||||
| Dec 7, 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.5153 | - |
| Dec 6, 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.4354 | - |
| Dec 5, 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.4354 | - |
| Dec 4, 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.4354 | 300 |
| Dec 1, 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.2775 | 400 |
| Nov 30, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4689 | - |
| Nov 29, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4689 | - |
| Nov 28, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4689 | 24,600 |
| Nov 27, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3445 | 28,600 |
| Nov 24, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3062 | - |
| Nov 22, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3062 | 20,300 |
| Nov 21, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3062 | 17,600 |
| Nov 20, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3062 | 600 |
| Nov 17, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9235 | - |
| Nov 16, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9235 | - |
Related Tickers
SPCO The Stephan Co.
1.0200
0.00%
MCP.AX McPherson's Limited
0.3920
-2.00%
CAWW CCA Industries, Inc.
0.8500
0.00%
0837.HK CARPENTER TAN
5.660
+0.71%
KCDMY Kimberly-Clark de México, S. A. B. de C. V.
7.03
+0.72%
WALD Waldencast plc
3.2200
-3.01%
YSG Yatsen Holding Limited
4.0100
+0.25%
GROV Grove Collaborative Holdings, Inc.
1.2900
-3.01%
SKIN The Beauty Health Company
1.5300
-14.53%
TANH Tantech Holdings Ltd
0.1579
-0.69%