Securities

Security:

FIRST CITIZENS GROUP FINANCIAL HOLDINGS LIMITED

Symbol:

FCGFH

Sector:

BANKING

Status:

Active

Financial Year End:

September 30

Website:

https://www.firstcitizenstt.com/contact.html

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 26 Feb 2025

Opening Price	Closing Price	Change	Change%
$43.00	$43.00	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$40.96	$43.00	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$49.75	$39.50
WTD	MTD	QTD	YTD
0.00%	2.58%	6.17%	6.17%
Issued Share Capital	Market Capitalization
251,353,562	$ 10,808,203,166.00

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	13 Feb 2025	14 Feb 2025	07 Mar 2025	TTD	$0.52
Final	12 Dec 2024	13 Dec 2024	27 Dec 2024	TTD	$0.88
Interim	14 Aug 2024	15 Aug 2024	30 Aug 2024	TTD	$0.52
Interim	14 May 2024	15 May 2024	29 May 2024	TTD	$0.47
Interim	14 Feb 2024	16 Feb 2024	01 Mar 2024	TTD	$0.50
Final	11 Dec 2023	13 Dec 2023	28 Dec 2023	TTD	$0.68
Interim	15 Aug 2023	17 Aug 2023	01 Sep 2023	TTD	$0.51
Interim	09 May 2023	11 May 2023	31 May 2023	TTD	$0.38
Interim	13 Feb 2023	15 Feb 2023	03 Mar 2023	TTD	$0.43
Final	12 Dec 2022	14 Dec 2022	29 Dec 2022	TTD	$0.46
Interim	26 Aug 2022	30 Aug 2022	13 Sep 2022	TTD	$0.40
Interim	10 May 2022	12 May 2022	27 May 2022	TTD	$0.34
Interim	14 Feb 2022	16 Feb 2022	04 Mar 2022	TTD	$0.40
Final	13 Dec 2021	15 Dec 2021	30 Dec 2021	TTD	$0.45

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
26 Feb 2025	43.00	43.00	0.00	0.00	0
25 Feb 2025	43.00	43.00	0.00	0.00	0
24 Feb 2025	43.00	43.00	0.00	0.00	0
21 Feb 2025	43.00	43.00	0.00	0.00	0
20 Feb 2025	43.00	43.00	0.00	0.00	0
19 Feb 2025	43.00	43.00	0.00	0.00	0
18 Feb 2025	43.00	43.00	0.00	0.00	0
12 Feb 2025	42.12	41.99	-0.13	-0.31	2,892
11 Feb 2025	42.00	42.12	0.12	0.29	4,086
10 Feb 2025	41.82	42.00	0.18	0.43	9,223
07 Feb 2025	42.04	41.82	-0.22	-0.52	2,222
06 Feb 2025	41.95	42.04	0.09	0.21	32,262
05 Feb 2025	42.00	41.95	-0.05	-0.12	4,498
04 Feb 2025	41.94	42.00	0.06	0.14	299
03 Feb 2025	41.92	41.94	0.02	0.05	1,064
31 Jan 2025	41.50	41.92	0.42	1.01	10,160
30 Jan 2025	41.79	41.50	-0.29	-0.69	2,276
29 Jan 2025	41.59	41.79	0.20	0.48	1,686
28 Jan 2025	41.59	41.59	0.00	0.00	714
27 Jan 2025	41.81	41.59	-0.22	-0.53	2,576
24 Jan 2025	42.14	41.81	-0.33	-0.78	3,335
23 Jan 2025	42.14	42.14	0.00	0.00	2,714
22 Jan 2025	42.16	42.14	-0.02	-0.05	1,559
21 Jan 2025	41.76	42.16	0.40	0.96	7,142
20 Jan 2025	42.69	41.76	-0.93	-2.18	475
17 Jan 2025	41.75	42.69	0.94	2.25	1,774
16 Jan 2025	41.75	41.75	0.00	0.00	302
15 Jan 2025	41.63	41.75	0.12	0.29	400
14 Jan 2025	41.60	41.63	0.03	0.07	609
13 Jan 2025	41.51	41.60	0.09	0.22	4,264
10 Jan 2025	41.46	41.51	0.05	0.12	4,725
09 Jan 2025	41.50	41.46	-0.04	-0.10	2,878
08 Jan 2025	43.00	41.50	-1.50	-3.49	973
07 Jan 2025	42.59	43.00	0.41	0.96	1,191
06 Jan 2025	42.90	42.59	-0.31	-0.72	4,950
03 Jan 2025	43.00	42.90	-0.10	-0.23	116
02 Jan 2025	40.50	43.00	2.50	6.17	458
31 Dec 2024	40.50	40.50	0.00	0.00	96
30 Dec 2024	40.50	40.50	0.00	0.00	134
27 Dec 2024	40.48	40.50	0.02	0.05	13,644
24 Dec 2024	40.40	40.48	0.08	0.20	1,808
23 Dec 2024	40.40	40.40	0.00	0.00	836
20 Dec 2024	40.44	40.40	-0.04	-0.10	499
19 Dec 2024	40.34	40.44	0.10	0.25	2,362
18 Dec 2024	40.46	40.34	-0.12	-0.30	1,865
17 Dec 2024	40.47	40.46	-0.01	-0.02	85,212
16 Dec 2024	40.65	40.47	-0.18	-0.44	47,277
13 Dec 2024	42.00	40.65	-1.35	-3.21	2,081
12 Dec 2024	40.82	42.00	1.18	2.89	589
11 Dec 2024	41.18	40.82	-0.36	-0.87	25,486
10 Dec 2024	40.74	41.18	0.44	1.08	1,311
09 Dec 2024	40.91	40.74	-0.17	-0.42	4,839
06 Dec 2024	40.34	40.91	0.57	1.41	3,989
05 Dec 2024	40.24	40.34	0.10	0.25	3,342
04 Dec 2024	40.25	40.24	-0.01	-0.02	1,619
03 Dec 2024	40.23	40.25	0.02	0.05	3,869
02 Dec 2024	40.40	40.23	-0.17	-0.42	779
29 Nov 2024	40.39	40.40	0.01	0.02	1,537
28 Nov 2024	40.32	40.39	0.07	0.17	1,838
27 Nov 2024	40.40	40.32	-0.08	-0.20	490
26 Nov 2024	40.40	40.40	0.00	0.00	129,932
25 Nov 2024	40.40	40.40	0.00	0.00	660
22 Nov 2024	40.40	40.40	0.00	0.00	130
21 Nov 2024	40.41	40.40	-0.01	-0.02	49,319
20 Nov 2024	40.45	40.41	-0.04	-0.10	2,231
19 Nov 2024	40.41	40.45	0.04	0.10	1,792
18 Nov 2024	40.42	40.41	-0.01	-0.02	6,868
15 Nov 2024	40.44	40.42	-0.02	-0.05	1,190
14 Nov 2024	40.43	40.44	0.01	0.02	1,246
13 Nov 2024	40.43	40.43	0.00	0.00	50
12 Nov 2024	40.43	40.43	0.00	0.00	3,880
11 Nov 2024	40.65	40.43	-0.22	-0.54	4,566
08 Nov 2024	40.44	40.65	0.21	0.52	856
07 Nov 2024	40.84	40.44	-0.40	-0.98	3,173
06 Nov 2024	40.44	40.84	0.40	0.99	4,020
05 Nov 2024	40.41	40.44	0.03	0.07	1,036
04 Nov 2024	40.42	40.41	-0.01	-0.02	2,914
01 Nov 2024	40.42	40.42	0.00	0.00	2,095
30 Oct 2024	40.40	40.42	0.02	0.05	566
29 Oct 2024	40.40	40.40	0.00	0.00	65,530
28 Oct 2024	40.40	40.40	0.00	0.00	2,275
25 Oct 2024	40.40	40.40	0.00	0.00	113,580
24 Oct 2024	40.40	40.40	0.00	0.00	31,700
23 Oct 2024	40.40	40.40	0.00	0.00	810
22 Oct 2024	40.41	40.40	-0.01	-0.02	19,508
21 Oct 2024	40.41	40.41	0.00	0.00	3,867
18 Oct 2024	40.40	40.41	0.01	0.02	1,652
17 Oct 2024	40.41	40.40	-0.01	-0.02	6,362
16 Oct 2024	40.42	40.41	-0.01	-0.02	3,870
15 Oct 2024	40.43	40.42	-0.01	-0.02	1,324
14 Oct 2024	40.46	40.43	-0.03	-0.07	205
11 Oct 2024	40.46	40.46	0.00	0.00	2,497
10 Oct 2024	40.43	40.46	0.03	0.07	8,981
09 Oct 2024	40.43	40.43	0.00	0.00	633
08 Oct 2024	40.43	40.43	0.00	0.00	520
07 Oct 2024	40.29	40.43	0.14	0.35	4,356
04 Oct 2024	40.41	40.29	-0.12	-0.30	740
03 Oct 2024	40.40	40.41	0.01	0.02	1,224
02 Oct 2024	40.47	40.40	-0.07	-0.17	2,012
01 Oct 2024	40.43	40.47	0.04	0.10	1,100
30 Sep 2024	40.56	40.43	-0.13	-0.32	2,951
27 Sep 2024	40.75	40.56	-0.19	-0.47	1,390
26 Sep 2024	40.43	40.75	0.32	0.79	600
25 Sep 2024	40.36	40.43	0.07	0.17	1,439
23 Sep 2024	40.72	40.36	-0.36	-0.88	197
20 Sep 2024	40.95	40.72	-0.23	-0.56	551
19 Sep 2024	40.95	40.95	0.00	0.00	3,833
18 Sep 2024	40.00	40.95	0.95	2.38	725
17 Sep 2024	43.55	40.00	-3.55	-8.15	400
16 Sep 2024	43.55	43.55	0.00	0.00	29
13 Sep 2024	43.55	43.55	0.00	0.00	1,039
12 Sep 2024	43.55	43.55	0.00	0.00	77
11 Sep 2024	43.55	43.55	0.00	0.00	80
10 Sep 2024	43.55	43.55	0.00	0.00	25
09 Sep 2024	43.00	43.55	0.55	1.28	5,627
06 Sep 2024	44.00	43.00	-1.00	-2.27	2,299
05 Sep 2024	44.56	44.00	-0.56	-1.26	1,473
04 Sep 2024	44.20	44.56	0.36	0.81	55,962
03 Sep 2024	44.17	44.20	0.03	0.07	42,496
02 Sep 2024	43.62	44.17	0.55	1.26	430
30 Aug 2024	43.55	43.62	0.07	0.16	21,308
29 Aug 2024	44.99	43.55	-1.44	-3.20	3,141
28 Aug 2024	44.99	44.99	0.00	0.00	187
27 Aug 2024	45.00	44.99	-0.01	-0.02	2,865
26 Aug 2024	45.00	45.00	0.00	0.00	767
23 Aug 2024	44.31	45.00	0.69	1.56	1,000
22 Aug 2024	43.98	44.31	0.33	0.75	6,202
21 Aug 2024	43.46	43.98	0.52	1.20	8,525
20 Aug 2024	43.49	43.46	-0.03	-0.07	6,967
19 Aug 2024	43.50	43.49	-0.01	-0.02	3,031
16 Aug 2024	43.50	43.50	0.00	0.00	11
15 Aug 2024	43.85	43.50	-0.35	-0.80	572
14 Aug 2024	43.48	43.85	0.37	0.85	4,563
13 Aug 2024	44.19	43.48	-0.71	-1.61	422
12 Aug 2024	43.24	44.19	0.95	2.20	1,881
09 Aug 2024	42.93	43.24	0.31	0.72	2,448
08 Aug 2024	43.24	42.93	-0.31	-0.72	343
07 Aug 2024	43.96	43.24	-0.72	-1.64	1,547
06 Aug 2024	44.00	43.96	-0.04	-0.09	3,531
05 Aug 2024	44.02	44.00	-0.02	-0.05	622
02 Aug 2024	44.10	44.02	-0.08	-0.18	1,339
31 Jul 2024	44.31	44.10	-0.21	-0.47	1,332
30 Jul 2024	44.10	44.31	0.21	0.48	819
29 Jul 2024	45.01	44.10	-0.91	-2.02	9,149
26 Jul 2024	44.43	45.01	0.58	1.31	540
25 Jul 2024	44.49	44.43	-0.06	-0.13	800
24 Jul 2024	44.00	44.49	0.49	1.11	3,747
23 Jul 2024	43.89	44.00	0.11	0.25	8,599
22 Jul 2024	44.40	43.89	-0.51	-1.15	484
19 Jul 2024	44.02	44.40	0.38	0.86	2,905
18 Jul 2024	44.04	44.02	-0.02	-0.05	382
17 Jul 2024	44.00	44.04	0.04	0.09	5,317
16 Jul 2024	44.00	44.00	0.00	0.00	205
15 Jul 2024	45.37	44.00	-1.37	-3.02	535
12 Jul 2024	43.42	45.37	1.95	4.49	6,044
11 Jul 2024	42.58	43.42	0.84	1.97	4,166
10 Jul 2024	42.57	42.58	0.01	0.02	581
09 Jul 2024	42.50	42.57	0.07	0.16	2,370
08 Jul 2024	42.50	42.50	0.00	0.00	1,615
05 Jul 2024	42.35	42.50	0.15	0.35	5,882
04 Jul 2024	42.69	42.35	-0.34	-0.80	3,798
03 Jul 2024	43.00	42.69	-0.31	-0.72	2,700
02 Jul 2024	42.50	43.00	0.50	1.18	744
01 Jul 2024	42.51	42.50	-0.01	-0.02	228
28 Jun 2024	42.52	42.51	-0.01	-0.02	2,069
27 Jun 2024	42.53	42.52	-0.01	-0.02	2,541
26 Jun 2024	42.46	42.53	0.07	0.16	1,892
25 Jun 2024	42.56	42.46	-0.10	-0.23	3,436
24 Jun 2024	42.61	42.56	-0.05	-0.12	2,494
21 Jun 2024	42.57	42.61	0.04	0.09	4,632
20 Jun 2024	42.48	42.57	0.09	0.21	3,291
18 Jun 2024	42.16	42.48	0.32	0.76	2,105
17 Jun 2024	42.22	42.16	-0.06	-0.14	743
14 Jun 2024	42.47	42.22	-0.25	-0.59	1,820
13 Jun 2024	43.22	42.47	-0.75	-1.74	696
12 Jun 2024	43.23	43.22	-0.01	-0.02	2,564
11 Jun 2024	42.51	43.23	0.72	1.69	5,473
10 Jun 2024	43.70	42.51	-1.19	-2.72	1,765
07 Jun 2024	43.51	43.70	0.19	0.44	528
06 Jun 2024	44.30	43.51	-0.79	-1.78	2,613
05 Jun 2024	44.19	44.30	0.11	0.25	4,136
04 Jun 2024	44.30	44.19	-0.11	-0.25	1,955
03 Jun 2024	44.56	44.30	-0.26	-0.58	2,583
29 May 2024	44.59	44.56	-0.03	-0.07	2,990
28 May 2024	44.50	44.59	0.09	0.20	1,258
27 May 2024	44.71	44.50	-0.21	-0.47	2,041
24 May 2024	44.98	44.71	-0.27	-0.60	5,582
23 May 2024	44.41	44.98	0.57	1.28	3,780
22 May 2024	42.02	44.41	2.39	5.69	1,746
21 May 2024	46.00	42.02	-3.98	-8.65	275
20 May 2024	46.40	46.00	-0.40	-0.86	20,000
17 May 2024	46.76	46.40	-0.36	-0.77	1,443
16 May 2024	46.62	46.76	0.14	0.30	2,067
15 May 2024	46.69	46.62	-0.07	-0.15	2,489
14 May 2024	47.00	46.69	-0.31	-0.66	395
13 May 2024	47.84	47.00	-0.84	-1.76	331
10 May 2024	47.50	47.84	0.34	0.72	1,254
09 May 2024	47.66	47.50	-0.16	-0.34	1,410
08 May 2024	47.68	47.66	-0.02	-0.04	3,261
07 May 2024	47.51	47.68	0.17	0.36	15,631
06 May 2024	47.66	47.51	-0.15	-0.31	210
03 May 2024	47.70	47.66	-0.04	-0.08	2,082
02 May 2024	48.03	47.70	-0.33	-0.69	471
01 May 2024	48.15	48.03	-0.12	-0.25	2,086
30 Apr 2024	48.16	48.15	-0.01	-0.02	7,588
29 Apr 2024	48.30	48.16	-0.14	-0.29	1,829
26 Apr 2024	48.30	48.30	0.00	0.00	134
25 Apr 2024	48.35	48.30	-0.05	-0.10	658
24 Apr 2024	48.30	48.35	0.05	0.10	1,135
23 Apr 2024	48.16	48.30	0.14	0.29	1,706
22 Apr 2024	48.06	48.16	0.10	0.21	2,230
19 Apr 2024	48.10	48.06	-0.04	-0.08	1,834
18 Apr 2024	48.11	48.10	-0.01	-0.02	4,411
17 Apr 2024	48.11	48.11	0.00	0.00	1,915
16 Apr 2024	48.10	48.11	0.01	0.02	471
15 Apr 2024	48.12	48.10	-0.02	-0.04	7,186
12 Apr 2024	48.12	48.12	0.00	0.00	4,543
11 Apr 2024	48.11	48.12	0.01	0.02	4,324
09 Apr 2024	48.20	48.11	-0.09	-0.19	2,446
08 Apr 2024	48.50	48.20	-0.30	-0.62	1,343
05 Apr 2024	48.19	48.50	0.31	0.64	158
04 Apr 2024	48.34	48.19	-0.15	-0.31	4,383
03 Apr 2024	48.60	48.34	-0.26	-0.53	1,837
02 Apr 2024	48.16	48.60	0.44	0.91	197
28 Mar 2024	48.34	48.16	-0.18	-0.37	2,355
27 Mar 2024	48.27	48.34	0.07	0.15	6,390
26 Mar 2024	48.81	48.27	-0.54	-1.11	2,372
25 Mar 2024	48.82	48.81	-0.01	-0.02	1,970
22 Mar 2024	49.16	48.82	-0.34	-0.69	5,307
21 Mar 2024	49.00	49.16	0.16	0.33	2,654
20 Mar 2024	49.00	49.00	0.00	0.00	4,593
19 Mar 2024	49.19	49.00	-0.19	-0.39	479
18 Mar 2024	49.50	49.19	-0.31	-0.63	2,755
15 Mar 2024	49.47	49.50	0.03	0.06	670
14 Mar 2024	49.50	49.47	-0.03	-0.06	1,124
13 Mar 2024	49.50	49.50	0.00	0.00	78,011
12 Mar 2024	49.50	49.50	0.00	0.00	1,327
11 Mar 2024	49.50	49.50	0.00	0.00	20,567
08 Mar 2024	49.10	49.50	0.40	0.81	5,117
07 Mar 2024	49.03	49.10	0.07	0.14	4,374
06 Mar 2024	49.00	49.03	0.03	0.06	2,092
05 Mar 2024	49.00	49.00	0.00	0.00	3,854
04 Mar 2024	49.00	49.00	0.00	0.00	40
01 Mar 2024	49.00	49.00	0.00	0.00	9,144
29 Feb 2024	49.21	49.00	-0.21	-0.43	1,290
28 Feb 2024	49.75	49.21	-0.54	-1.09	5,348
27 Feb 2024	49.75	49.75	0.00	0.00	0
26 Feb 2024	49.75	49.75	0.00	0.00	646
23 Feb 2024	49.75	49.75	0.00	0.00	543
22 Feb 2024	50.29	49.75	-0.54	-1.07	199
21 Feb 2024	49.63	50.29	0.66	1.33	2,724
20 Feb 2024	49.99	49.63	-0.36	-0.72	6,405
19 Feb 2024	49.83	49.99	0.16	0.32	2,155
16 Feb 2024	49.68	49.83	0.15	0.30	5,429
15 Feb 2024	49.68	49.68	0.00	0.00	22
14 Feb 2024	50.00	49.68	-0.32	-0.64	625
09 Feb 2024	49.68	50.00	0.32	0.64	5,058
08 Feb 2024	49.00	49.68	0.68	1.39	850
07 Feb 2024	49.43	49.00	-0.43	-0.87	1,319
06 Feb 2024	50.01	49.43	-0.58	-1.16	3,000
05 Feb 2024	50.03	50.01	-0.02	-0.04	2,773
02 Feb 2024	50.50	50.03	-0.47	-0.93	15,179
01 Feb 2024	50.00	50.50	0.50	1.00	354
31 Jan 2024	50.01	50.00	-0.01	-0.02	541
30 Jan 2024	50.27	50.01	-0.26	-0.52	2,394
29 Jan 2024	51.11	50.27	-0.84	-1.64	3,709
26 Jan 2024	51.48	51.11	-0.37	-0.72	885
25 Jan 2024	51.20	51.48	0.28	0.55	2,525
24 Jan 2024	50.76	51.20	0.44	0.87	433
23 Jan 2024	51.00	50.76	-0.24	-0.47	509
22 Jan 2024	50.53	51.00	0.47	0.93	4,225
19 Jan 2024	50.24	50.53	0.29	0.58	6,491
18 Jan 2024	50.00	50.24	0.24	0.48	1,850
17 Jan 2024	50.01	50.00	-0.01	-0.02	18,029
16 Jan 2024	50.01	50.01	0.00	0.00	32,400
15 Jan 2024	50.00	50.01	0.01	0.02	2,158
12 Jan 2024	50.01	50.00	-0.01	-0.02	2,304
11 Jan 2024	49.92	50.01	0.09	0.18	15,918
10 Jan 2024	49.38	49.92	0.54	1.09	4,877
09 Jan 2024	49.14	49.38	0.24	0.49	648
08 Jan 2024	49.11	49.14	0.03	0.06	1,710
05 Jan 2024	49.20	49.11	-0.09	-0.18	12,341
04 Jan 2024	49.11	49.20	0.09	0.18	122
03 Jan 2024	49.11	49.11	0.00	0.00	368
02 Jan 2024	49.11	49.11	0.00	0.00	87
29 Dec 2023	49.31	49.11	-0.20	-0.41	200
28 Dec 2023	49.17	49.31	0.14	0.28	400
27 Dec 2023	49.11	49.17	0.06	0.12	1,018
22 Dec 2023	49.00	49.11	0.11	0.22	1,193
21 Dec 2023	49.00	49.00	0.00	0.00	5,203
20 Dec 2023	49.00	49.00	0.00	0.00	718
19 Dec 2023	49.04	49.00	-0.04	-0.08	4,600
18 Dec 2023	49.21	49.04	-0.17	-0.35	1,625
15 Dec 2023	49.13	49.21	0.08	0.16	1,963
14 Dec 2023	49.00	49.13	0.13	0.27	1,011
13 Dec 2023	49.00	49.00	0.00	0.00	920
12 Dec 2023	49.25	49.00	-0.25	-0.51	1,505
11 Dec 2023	49.01	49.25	0.24	0.49	100
08 Dec 2023	49.01	49.01	0.00	0.00	11,702
07 Dec 2023	49.46	49.01	-0.45	-0.91	5,022
06 Dec 2023	49.19	49.46	0.27	0.55	1,901
05 Dec 2023	49.25	49.19	-0.06	-0.12	6,368
04 Dec 2023	49.24	49.25	0.01	0.02	10,244
01 Dec 2023	49.20	49.24	0.04	0.08	14,716
30 Nov 2023	49.11	49.20	0.09	0.18	2,766
29 Nov 2023	49.12	49.11	-0.01	-0.02	1,760
28 Nov 2023	49.10	49.12	0.02	0.04	8,346
27 Nov 2023	49.16	49.10	-0.06	-0.12	1,040
24 Nov 2023	49.22	49.16	-0.06	-0.12	2,533
23 Nov 2023	49.22	49.22	0.00	0.00	0
22 Nov 2023	49.10	49.22	0.12	0.24	6,704
21 Nov 2023	49.18	49.10	-0.08	-0.16	2,020
20 Nov 2023	49.11	49.18	0.07	0.14	931
17 Nov 2023	49.25	49.11	-0.14	-0.28	912
16 Nov 2023	49.25	49.25	0.00	0.00	691
15 Nov 2023	49.25	49.25	0.00	0.00	30,114
14 Nov 2023	49.25	49.25	0.00	0.00	7,910
10 Nov 2023	49.27	49.25	-0.02	-0.04	10,697
09 Nov 2023	49.25	49.27	0.02	0.04	1,112
08 Nov 2023	49.25	49.25	0.00	0.00	1,633
07 Nov 2023	49.25	49.25	0.00	0.00	881
06 Nov 2023	49.26	49.25	-0.01	-0.02	12,550
03 Nov 2023	49.25	49.26	0.01	0.02	1,752
02 Nov 2023	49.25	49.25	0.00	0.00	4,188
01 Nov 2023	49.43	49.25	-0.18	-0.36	210
31 Oct 2023	49.34	49.43	0.09	0.18	3,211
30 Oct 2023	49.43	49.34	-0.09	-0.18	989
27 Oct 2023	49.44	49.43	-0.01	-0.02	4,572
26 Oct 2023	49.00	49.44	0.44	0.90	1,990
25 Oct 2023	49.00	49.00	0.00	0.00	3,273
24 Oct 2023	49.00	49.00	0.00	0.00	3,321
23 Oct 2023	49.00	49.00	0.00	0.00	1,214
20 Oct 2023	49.00	49.00	0.00	0.00	3,675
19 Oct 2023	49.01	49.00	-0.01	-0.02	2,782
18 Oct 2023	49.01	49.01	0.00	0.00	3,420
17 Oct 2023	49.00	49.01	0.01	0.02	1,920
16 Oct 2023	49.35	49.00	-0.35	-0.71	275
13 Oct 2023	49.14	49.35	0.21	0.43	62
12 Oct 2023	49.00	49.14	0.14	0.29	890
11 Oct 2023	49.01	49.00	-0.01	-0.02	110
10 Oct 2023	49.03	49.01	-0.02	-0.04	8,756
09 Oct 2023	49.05	49.03	-0.02	-0.04	7,212
06 Oct 2023	49.00	49.05	0.05	0.10	1,125
05 Oct 2023	49.00	49.00	0.00	0.00	2,626
04 Oct 2023	49.00	49.00	0.00	0.00	862
03 Oct 2023	49.04	49.00	-0.04	-0.08	8,166
02 Oct 2023	49.10	49.04	-0.06	-0.12	470
29 Sep 2023	49.12	49.10	-0.02	-0.04	25,635
28 Sep 2023	49.11	49.12	0.01	0.02	294
27 Sep 2023	49.11	49.11	0.00	0.00	12,518
26 Sep 2023	49.10	49.11	0.01	0.02	2,794
22 Sep 2023	49.11	49.10	-0.01	-0.02	3,249
21 Sep 2023	49.11	49.11	0.00	0.00	4,496
20 Sep 2023	49.00	49.11	0.11	0.22	7,237
19 Sep 2023	49.01	49.00	-0.01	-0.02	2,420
18 Sep 2023	49.00	49.01	0.01	0.02	11,965
15 Sep 2023	49.01	49.00	-0.01	-0.02	539
14 Sep 2023	49.01	49.01	0.00	0.00	2,452
13 Sep 2023	49.01	49.01	0.00	0.00	846
12 Sep 2023	49.00	49.01	0.01	0.02	3,547
11 Sep 2023	49.03	49.00	-0.03	-0.06	1,413
08 Sep 2023	49.00	49.03	0.03	0.06	180
07 Sep 2023	49.06	49.00	-0.06	-0.12	5,234
06 Sep 2023	49.10	49.06	-0.04	-0.08	953
05 Sep 2023	49.00	49.10	0.10	0.20	11,904
04 Sep 2023	49.00	49.00	0.00	0.00	1,976
01 Sep 2023	49.00	49.00	0.00	0.00	7,220
30 Aug 2023	49.00	49.00	0.00	0.00	6,604
29 Aug 2023	49.00	49.00	0.00	0.00	1,270
28 Aug 2023	49.03	49.00	-0.03	-0.06	2,422
25 Aug 2023	49.01	49.03	0.02	0.04	521
24 Aug 2023	49.01	49.01	0.00	0.00	650
23 Aug 2023	49.01	49.01	0.00	0.00	21,084
22 Aug 2023	49.07	49.01	-0.06	-0.12	2,533
21 Aug 2023	49.77	49.07	-0.70	-1.41	2,080
18 Aug 2023	49.77	49.77	0.00	0.00	90
17 Aug 2023	49.77	49.77	0.00	0.00	3,656
16 Aug 2023	49.31	49.77	0.46	0.93	2,214
15 Aug 2023	49.77	49.31	-0.46	-0.92	9,769
14 Aug 2023	49.77	49.77	0.00	0.00	355
11 Aug 2023	50.00	49.77	-0.23	-0.46	2,811
10 Aug 2023	49.72	50.00	0.28	0.56	1,039
09 Aug 2023	50.00	49.72	-0.28	-0.56	1,410
08 Aug 2023	49.61	50.00	0.39	0.79	119,490
07 Aug 2023	49.31	49.61	0.30	0.61	8,720
04 Aug 2023	49.00	49.31	0.31	0.63	4,582
03 Aug 2023	49.00	49.00	0.00	0.00	20,280
02 Aug 2023	49.00	49.00	0.00	0.00	1,635
31 Jul 2023	49.01	49.00	-0.01	-0.02	3,898
28 Jul 2023	49.00	49.01	0.01	0.02	600
27 Jul 2023	49.00	49.00	0.00	0.00	865
26 Jul 2023	49.02	49.00	-0.02	-0.04	1,857
25 Jul 2023	49.00	49.02	0.02	0.04	2,830
24 Jul 2023	49.00	49.00	0.00	0.00	101
21 Jul 2023	49.08	49.00	-0.08	-0.16	206
20 Jul 2023	48.69	49.08	0.39	0.80	4,989
19 Jul 2023	48.10	48.69	0.59	1.23	16,627
18 Jul 2023	48.11	48.10	-0.01	-0.02	2,188
17 Jul 2023	48.05	48.11	0.06	0.12	286
14 Jul 2023	48.05	48.05	0.00	0.00	1,662
13 Jul 2023	48.08	48.05	-0.03	-0.06	1,693
12 Jul 2023	48.04	48.08	0.04	0.08	1,225
11 Jul 2023	48.00	48.04	0.04	0.08	2,100
10 Jul 2023	48.00	48.00	0.00	0.00	2,390
07 Jul 2023	47.95	48.00	0.05	0.10	1,971
06 Jul 2023	48.00	47.95	-0.05	-0.10	2,376
05 Jul 2023	48.00	48.00	0.00	0.00	19,923
04 Jul 2023	48.00	48.00	0.00	0.00	1,169
03 Jul 2023	48.00	48.00	0.00	0.00	12,241
30 Jun 2023	47.94	48.00	0.06	0.13	1,000
29 Jun 2023	48.30	47.94	-0.36	-0.75	7,887
28 Jun 2023	48.28	48.30	0.02	0.04	11,276
27 Jun 2023	48.50	48.28	-0.22	-0.45	10,853
26 Jun 2023	48.50	48.50	0.00	0.00	0
23 Jun 2023	48.05	48.50	0.45	0.94	2,767
22 Jun 2023	48.31	48.05	-0.26	-0.54	4,044
21 Jun 2023	48.64	48.31	-0.33	-0.68	800
20 Jun 2023	48.45	48.64	0.19	0.39	1,422
16 Jun 2023	48.90	48.45	-0.45	-0.92	4,066
15 Jun 2023	48.90	48.90	0.00	0.00	0
14 Jun 2023	48.82	48.90	0.08	0.16	328
13 Jun 2023	48.90	48.82	-0.08	-0.16	2,821
12 Jun 2023	47.50	48.90	1.40	2.95	2,121
09 Jun 2023	48.21	47.50	-0.71	-1.47	1,750
07 Jun 2023	48.35	48.21	-0.14	-0.29	2,651
06 Jun 2023	46.09	48.35	2.26	4.90	2,640
05 Jun 2023	46.21	46.09	-0.12	-0.26	1,400
02 Jun 2023	48.24	46.21	-2.03	-4.21	10,185
01 Jun 2023	49.00	48.24	-0.76	-1.55	2,721
31 May 2023	49.34	49.00	-0.34	-0.69	34
29 May 2023	49.53	49.34	-0.19	-0.38	2,480
26 May 2023	49.06	49.53	0.47	0.96	2,177
25 May 2023	46.71	49.06	2.35	5.03	11,959
24 May 2023	46.24	46.71	0.47	1.02	7,019
23 May 2023	48.25	46.24	-2.01	-4.17	29,465
22 May 2023	48.50	48.25	-0.25	-0.52	358
19 May 2023	48.12	48.50	0.38	0.79	195
18 May 2023	48.11	48.12	0.01	0.02	2,984
17 May 2023	49.11	48.11	-1.00	-2.04	1,495
16 May 2023	49.76	49.11	-0.65	-1.31	12,384
15 May 2023	49.80	49.76	-0.04	-0.08	1,017
12 May 2023	49.97	49.80	-0.17	-0.34	425
11 May 2023	49.98	49.97	-0.01	-0.02	350
10 May 2023	49.97	49.98	0.01	0.02	743
09 May 2023	49.97	49.97	0.00	0.00	1,565
08 May 2023	49.89	49.97	0.08	0.16	954
05 May 2023	49.89	49.89	0.00	0.00	222
04 May 2023	49.99	49.89	-0.10	-0.20	10,519
03 May 2023	49.99	49.99	0.00	0.00	6,042
02 May 2023	49.46	49.99	0.53	1.07	5,967
01 May 2023	50.00	49.46	-0.54	-1.08	7,212
28 Apr 2023	49.51	50.00	0.49	0.99	70
27 Apr 2023	48.29	49.51	1.22	2.53	6,547
26 Apr 2023	48.85	48.29	-0.56	-1.15	7,215
25 Apr 2023	49.06	48.85	-0.21	-0.43	7,901
24 Apr 2023	49.45	49.06	-0.39	-0.79	3,332
21 Apr 2023	49.36	49.45	0.09	0.18	3,283
20 Apr 2023	49.74	49.36	-0.38	-0.76	2,075
19 Apr 2023	49.77	49.74	-0.03	-0.06	2,628
18 Apr 2023	49.18	49.77	0.59	1.20	2,743
17 Apr 2023	50.01	49.18	-0.83	-1.66	282
14 Apr 2023	50.00	50.01	0.01	0.02	2,625
13 Apr 2023	50.01	50.00	-0.01	-0.02	1,373
12 Apr 2023	50.00	50.01	0.01	0.02	63,890
11 Apr 2023	50.00	50.00	0.00	0.00	333
06 Apr 2023	50.01	50.00	-0.01	-0.02	2,114
05 Apr 2023	50.01	50.01	0.00	0.00	2,599
04 Apr 2023	50.01	50.01	0.00	0.00	4,078
03 Apr 2023	50.01	50.01	0.00	0.00	1,967
31 Mar 2023	50.00	50.01	0.01	0.02	6,295
29 Mar 2023	50.00	50.00	0.00	0.00	3,000
28 Mar 2023	50.00	50.00	0.00	0.00	7,369
27 Mar 2023	50.01	50.00	-0.01	-0.02	3,979
24 Mar 2023	50.00	50.01	0.01	0.02	1,912
23 Mar 2023	50.01	50.00	-0.01	-0.02	3,403
22 Mar 2023	50.00	50.01	0.01	0.02	128,511
21 Mar 2023	50.00	50.00	0.00	0.00	6,067
20 Mar 2023	50.01	50.00	-0.01	-0.02	6,169
17 Mar 2023	50.02	50.01	-0.01	-0.02	2,272
16 Mar 2023	50.12	50.02	-0.10	-0.20	20,955
15 Mar 2023	50.19	50.12	-0.07	-0.14	158
14 Mar 2023	50.25	50.19	-0.06	-0.12	626
13 Mar 2023	50.10	50.25	0.15	0.30	2,918
10 Mar 2023	50.10	50.10	0.00	0.00	1,160
09 Mar 2023	50.10	50.10	0.00	0.00	2,000
08 Mar 2023	50.22	50.10	-0.12	-0.24	1,182
07 Mar 2023	50.34	50.22	-0.12	-0.24	4,799
06 Mar 2023	50.17	50.34	0.17	0.34	6,609
03 Mar 2023	50.17	50.17	0.00	0.00	0
02 Mar 2023	50.18	50.17	-0.01	-0.02	3,146
01 Mar 2023	50.13	50.18	0.05	0.10	2,084
28 Feb 2023	50.10	50.13	0.03	0.06	13,628
27 Feb 2023	50.03	50.10	0.07	0.14	6,036
24 Feb 2023	50.10	50.03	-0.07	-0.14	5,457
23 Feb 2023	50.05	50.10	0.05	0.10	205
22 Feb 2023	50.10	50.05	-0.05	-0.10	5,917
17 Feb 2023	50.10	50.10	0.00	0.00	600
16 Feb 2023	51.68	50.10	-1.58	-3.06	6,823
15 Feb 2023	52.24	51.68	-0.56	-1.07	2,854
14 Feb 2023	51.23	52.24	1.01	1.97	2,054
13 Feb 2023	52.39	51.23	-1.16	-2.21	5,648
10 Feb 2023	52.03	52.39	0.36	0.69	446
09 Feb 2023	50.60	52.03	1.43	2.83	8,290
08 Feb 2023	50.24	50.60	0.36	0.72	6,751
07 Feb 2023	50.09	50.24	0.15	0.30	1,150
06 Feb 2023	50.00	50.09	0.09	0.18	5,750
03 Feb 2023	50.04	50.00	-0.04	-0.08	200
02 Feb 2023	50.49	50.04	-0.45	-0.89	1,918
01 Feb 2023	50.05	50.49	0.44	0.88	177
31 Jan 2023	50.01	50.05	0.04	0.08	4,163
30 Jan 2023	50.00	50.01	0.01	0.02	3,855
27 Jan 2023	50.04	50.00	-0.04	-0.08	3,293
26 Jan 2023	50.01	50.04	0.03	0.06	1,961
25 Jan 2023	50.00	50.01	0.01	0.02	1,729
24 Jan 2023	50.00	50.00	0.00	0.00	1,515
23 Jan 2023	50.00	50.00	0.00	0.00	56,274
20 Jan 2023	50.02	50.00	-0.02	-0.04	1,200
19 Jan 2023	50.05	50.02	-0.03	-0.06	1,309
18 Jan 2023	50.03	50.05	0.02	0.04	863
17 Jan 2023	50.00	50.03	0.03	0.06	2,076
16 Jan 2023	50.00	50.00	0.00	0.00	21,814
13 Jan 2023	50.02	50.00	-0.02	-0.04	381
12 Jan 2023	50.04	50.02	-0.02	-0.04	1,936
11 Jan 2023	50.07	50.04	-0.03	-0.06	296
10 Jan 2023	50.05	50.07	0.02	0.04	2,347
09 Jan 2023	50.00	50.05	0.05	0.10	2,029
06 Jan 2023	50.03	50.00	-0.03	-0.06	256,436
05 Jan 2023	50.00	50.03	0.03	0.06	1,235
04 Jan 2023	50.60	50.00	-0.60	-1.19	144,465
03 Jan 2023	52.00	50.60	-1.40	-2.69	1,680
30 Dec 2022	52.00	52.00	0.00	0.00	6,802
29 Dec 2022	52.00	52.00	0.00	0.00	3,939
28 Dec 2022	52.00	52.00	0.00	0.00	3,321
23 Dec 2022	51.43	52.00	0.57	1.11	200
22 Dec 2022	50.17	51.43	1.26	2.51	1,036
21 Dec 2022	50.05	50.17	0.12	0.24	4,175
20 Dec 2022	50.05	50.05	0.00	0.00	3,172
19 Dec 2022	50.05	50.05	0.00	0.00	400
16 Dec 2022	50.01	50.05	0.04	0.08	1,807
15 Dec 2022	50.01	50.01	0.00	0.00	1,595
14 Dec 2022	50.14	50.01	-0.13	-0.26	1,040
13 Dec 2022	50.67	50.14	-0.53	-1.05	1,988
12 Dec 2022	50.19	50.67	0.48	0.96	2,412
09 Dec 2022	50.00	50.19	0.19	0.38	3,950
08 Dec 2022	49.92	50.00	0.08	0.16	41,566
07 Dec 2022	49.99	49.92	-0.07	-0.14	162
06 Dec 2022	50.00	49.99	-0.01	-0.02	114
05 Dec 2022	50.00	50.00	0.00	0.00	174
02 Dec 2022	50.01	50.00	-0.01	-0.02	762,269
01 Dec 2022	50.00	50.01	0.01	0.02	1,117
30 Nov 2022	50.01	50.00	-0.01	-0.02	35,144
29 Nov 2022	50.00	50.01	0.01	0.02	3,212
28 Nov 2022	50.01	50.00	-0.01	-0.02	2,311
25 Nov 2022	50.01	50.01	0.00	0.00	2,335
24 Nov 2022	50.01	50.01	0.00	0.00	1,328
23 Nov 2022	50.01	50.01	0.00	0.00	1,521
22 Nov 2022	50.01	50.01	0.00	0.00	5,373
21 Nov 2022	50.01	50.01	0.00	0.00	6,948
18 Nov 2022	50.01	50.01	0.00	0.00	948
17 Nov 2022	50.00	50.01	0.01	0.02	368
16 Nov 2022	50.04	50.00	-0.04	-0.08	476,856
15 Nov 2022	50.10	50.04	-0.06	-0.12	2,233
14 Nov 2022	50.09	50.10	0.01	0.02	326,543
11 Nov 2022	50.09	50.09	0.00	0.00	0
10 Nov 2022	50.41	50.09	-0.32	-0.63	24
09 Nov 2022	50.10	50.41	0.31	0.62	8,538
08 Nov 2022	50.11	50.10	-0.01	-0.02	200
07 Nov 2022	50.10	50.11	0.01	0.02	5,240
04 Nov 2022	50.10	50.10	0.00	0.00	2,265
03 Nov 2022	50.10	50.10	0.00	0.00	637
02 Nov 2022	50.10	50.10	0.00	0.00	2,340
01 Nov 2022	50.08	50.10	0.02	0.04	10,190
31 Oct 2022	50.05	50.08	0.03	0.06	3,013
28 Oct 2022	50.05	50.05	0.00	0.00	679
27 Oct 2022	50.05	50.05	0.00	0.00	4,008
26 Oct 2022	50.00	50.05	0.05	0.10	4,231
25 Oct 2022	50.05	50.00	-0.05	-0.10	112,461
21 Oct 2022	50.05	50.05	0.00	0.00	0
20 Oct 2022	50.02	50.05	0.03	0.06	12,054
19 Oct 2022	50.02	50.02	0.00	0.00	938
18 Oct 2022	50.00	50.02	0.02	0.04	4,963
17 Oct 2022	50.00	50.00	0.00	0.00	550
14 Oct 2022	50.03	50.00	-0.03	-0.06	3,010
13 Oct 2022	50.04	50.03	-0.01	-0.02	1,626
12 Oct 2022	50.00	50.04	0.04	0.08	16,925
11 Oct 2022	50.00	50.00	0.00	0.00	3,191
10 Oct 2022	50.00	50.00	0.00	0.00	20,839
07 Oct 2022	50.00	50.00	0.00	0.00	254
06 Oct 2022	50.01	50.00	-0.01	-0.02	1,719
05 Oct 2022	50.07	50.01	-0.06	-0.12	1,834
04 Oct 2022	50.09	50.07	-0.02	-0.04	4,171
03 Oct 2022	50.00	50.09	0.09	0.18	164
30 Sep 2022	50.00	50.00	0.00	0.00	400
29 Sep 2022	50.00	50.00	0.00	0.00	205
28 Sep 2022	50.00	50.00	0.00	0.00	4,758
27 Sep 2022	50.00	50.00	0.00	0.00	2,500
26 Sep 2022	50.03	50.00	-0.03	-0.06	1,085
23 Sep 2022	50.00	50.03	0.03	0.06	2,900
22 Sep 2022	50.47	50.00	-0.47	-0.93	180
21 Sep 2022	50.54	50.47	-0.07	-0.14	57
20 Sep 2022	50.61	50.54	-0.07	-0.14	23,056
19 Sep 2022	50.61	50.61	0.00	0.00	1,747
16 Sep 2022	50.50	50.61	0.11	0.22	369
15 Sep 2022	50.50	50.50	0.00	0.00	2,500
14 Sep 2022	50.53	50.50	-0.03	-0.06	21
13 Sep 2022	50.56	50.53	-0.03	-0.06	13,100
12 Sep 2022	50.68	50.56	-0.12	-0.24	1,709
09 Sep 2022	50.65	50.68	0.03	0.06	1,316
08 Sep 2022	50.36	50.65	0.29	0.58	69,045
07 Sep 2022	50.61	50.36	-0.25	-0.49	666
06 Sep 2022	50.61	50.61	0.00	0.00	4,217
05 Sep 2022	50.18	50.61	0.43	0.86	1,868
02 Sep 2022	50.72	50.18	-0.54	-1.06	845
01 Sep 2022	50.00	50.72	0.72	1.44	6,909
30 Aug 2022	50.00	50.00	0.00	0.00	709
29 Aug 2022	50.00	50.00	0.00	0.00	356
26 Aug 2022	50.00	50.00	0.00	0.00	138
25 Aug 2022	49.99	50.00	0.01	0.02	508
24 Aug 2022	49.55	49.99	0.44	0.89	6,791
23 Aug 2022	49.51	49.55	0.04	0.08	380
22 Aug 2022	49.50	49.51	0.01	0.02	1,082
19 Aug 2022	49.50	49.50	0.00	0.00	3,753
18 Aug 2022	49.51	49.50	-0.01	-0.02	2,050
17 Aug 2022	49.48	49.51	0.03	0.06	207
16 Aug 2022	49.35	49.48	0.13	0.26	2,620
15 Aug 2022	49.92	49.35	-0.57	-1.14	100
12 Aug 2022	49.27	49.92	0.65	1.32	8,159
11 Aug 2022	49.34	49.27	-0.07	-0.14	3,000
10 Aug 2022	49.60	49.34	-0.26	-0.52	620
09 Aug 2022	49.76	49.60	-0.16	-0.32	180
08 Aug 2022	49.95	49.76	-0.19	-0.38	523
05 Aug 2022	49.85	49.95	0.10	0.20	1,060
04 Aug 2022	49.85	49.85	0.00	0.00	1,400
03 Aug 2022	49.85	49.85	0.00	0.00	345
02 Aug 2022	49.87	49.85	-0.02	-0.04	8,884
29 Jul 2022	49.99	49.87	-0.12	-0.24	2,928
28 Jul 2022	49.87	49.99	0.12	0.24	229
27 Jul 2022	50.00	49.87	-0.13	-0.26	1,452
26 Jul 2022	50.00	50.00	0.00	0.00	430
25 Jul 2022	50.00	50.00	0.00	0.00	1,281
22 Jul 2022	50.00	50.00	0.00	0.00	151
21 Jul 2022	49.71	50.00	0.29	0.58	777
20 Jul 2022	49.86	49.71	-0.15	-0.30	270
19 Jul 2022	50.00	49.86	-0.14	-0.28	1,078
18 Jul 2022	50.00	50.00	0.00	0.00	39
15 Jul 2022	50.00	50.00	0.00	0.00	67
14 Jul 2022	50.00	50.00	0.00	0.00	169
13 Jul 2022	50.00	50.00	0.00	0.00	33
12 Jul 2022	50.20	50.00	-0.20	-0.40	30
11 Jul 2022	50.07	50.20	0.13	0.26	1,022
08 Jul 2022	50.28	50.07	-0.21	-0.42	976
07 Jul 2022	50.04	50.28	0.24	0.48	391
06 Jul 2022	51.00	50.04	-0.96	-1.88	1,409
05 Jul 2022	50.02	51.00	0.98	1.96	24
04 Jul 2022	50.00	50.02	0.02	0.04	1,870
01 Jul 2022	50.01	50.00	-0.01	-0.02	200
30 Jun 2022	50.04	50.01	-0.03	-0.06	333
29 Jun 2022	50.02	50.04	0.02	0.04	2,032
28 Jun 2022	50.00	50.02	0.02	0.04	3,904
27 Jun 2022	50.02	50.00	-0.02	-0.04	528
24 Jun 2022	50.00	50.02	0.02	0.04	1,033
23 Jun 2022	50.00	50.00	0.00	0.00	195
22 Jun 2022	50.00	50.00	0.00	0.00	2,385
21 Jun 2022	50.00	50.00	0.00	0.00	2,291
17 Jun 2022	50.00	50.00	0.00	0.00	155
15 Jun 2022	50.01	50.00	-0.01	-0.02	3,048
14 Jun 2022	50.01	50.01	0.00	0.00	8,450
13 Jun 2022	50.02	50.01	-0.01	-0.02	3,406
10 Jun 2022	51.42	50.02	-1.40	-2.72	735,498
09 Jun 2022	54.99	51.42	-3.57	-6.49	17,409
08 Jun 2022	54.99	54.99	0.00	0.00	0
07 Jun 2022	53.15	54.99	1.84	3.46	1,264
06 Jun 2022	54.33	53.15	-1.18	-2.17	580
03 Jun 2022	54.33	54.33	0.00	0.00	0
02 Jun 2022	53.00	54.33	1.33	2.51	299
01 Jun 2022	53.00	53.00	0.00	0.00	3,203
31 May 2022	53.00	53.00	0.00	0.00	1,285
27 May 2022	53.00	53.00	0.00	0.00	2,469
26 May 2022	52.26	53.00	0.74	1.42	3,381
25 May 2022	52.10	52.26	0.16	0.31	4,222
24 May 2022	52.10	52.10	0.00	0.00	1,755
23 May 2022	52.03	52.10	0.07	0.13	3,965
20 May 2022	52.08	52.03	-0.05	-0.10	1,269
19 May 2022	52.10	52.08	-0.02	-0.04	4,495
18 May 2022	52.06	52.10	0.04	0.08	203
17 May 2022	52.00	52.06	0.06	0.12	2,210
16 May 2022	52.04	52.00	-0.04	-0.08	2,251
13 May 2022	52.06	52.04	-0.02	-0.04	8,209
12 May 2022	52.00	52.06	0.06	0.12	638
11 May 2022	52.20	52.00	-0.20	-0.38	77
10 May 2022	52.00	52.20	0.20	0.38	21
09 May 2022	52.74	52.00	-0.74	-1.40	2,200
06 May 2022	52.74	52.74	0.00	0.00	0
05 May 2022	52.35	52.74	0.39	0.74	3,594
04 May 2022	52.13	52.35	0.22	0.42	436
03 May 2022	52.14	52.13	-0.01	-0.02	1,328
29 Apr 2022	53.41	52.14	-1.27	-2.38	1,701
28 Apr 2022	52.73	53.41	0.68	1.29	985
27 Apr 2022	52.04	52.73	0.69	1.33	960
26 Apr 2022	52.00	52.04	0.04	0.08	2,358
25 Apr 2022	52.00	52.00	0.00	0.00	3,083
22 Apr 2022	52.00	52.00	0.00	0.00	4,993
21 Apr 2022	52.00	52.00	0.00	0.00	1,500
20 Apr 2022	52.00	52.00	0.00	0.00	858
19 Apr 2022	52.00	52.00	0.00	0.00	2,913
14 Apr 2022	51.30	52.00	0.70	1.36	384,334
13 Apr 2022	50.96	51.30	0.34	0.67	3,495
12 Apr 2022	51.30	50.96	-0.34	-0.66	1,048
11 Apr 2022	51.93	51.30	-0.63	-1.21	3,100
08 Apr 2022	51.96	51.93	-0.03	-0.06	1,223
07 Apr 2022	52.00	51.96	-0.04	-0.08	1,243
06 Apr 2022	52.74	52.00	-0.74	-1.40	294
05 Apr 2022	52.42	52.74	0.32	0.61	913
04 Apr 2022	52.72	52.42	-0.30	-0.57	6,722
01 Apr 2022	53.00	52.72	-0.28	-0.53	125
31 Mar 2022	52.02	53.00	0.98	1.88	64
29 Mar 2022	52.63	52.02	-0.61	-1.16	4,034
28 Mar 2022	52.29	52.63	0.34	0.65	788
25 Mar 2022	51.57	52.29	0.72	1.40	4,316
24 Mar 2022	54.01	51.57	-2.44	-4.52	1,309
23 Mar 2022	54.50	54.01	-0.49	-0.90	1,053
22 Mar 2022	54.43	54.50	0.07	0.13	302,764
21 Mar 2022	57.34	54.43	-2.91	-5.07	675
18 Mar 2022	54.94	57.34	2.40	4.37	1,152
17 Mar 2022	54.81	54.94	0.13	0.24	2,484
16 Mar 2022	58.90	54.81	-4.09	-6.94	610
15 Mar 2022	59.40	58.90	-0.50	-0.84	2,828
14 Mar 2022	59.40	59.40	0.00	0.00	0
11 Mar 2022	60.00	59.40	-0.60	-1.00	238
10 Mar 2022	60.00	60.00	0.00	0.00	1,915
09 Mar 2022	60.00	60.00	0.00	0.00	2,782
08 Mar 2022	60.04	60.00	-0.04	-0.07	3,865
07 Mar 2022	60.11	60.04	-0.07	-0.12	2,228
04 Mar 2022	61.27	60.11	-1.16	-1.89	352
03 Mar 2022	60.25	61.27	1.02	1.69	8,208
02 Mar 2022	60.07	60.25	0.18	0.30	31
01 Mar 2022	62.70	60.07	-2.63	-4.19	556
28 Feb 2022	63.17	62.70	-0.47	-0.74	285
25 Feb 2022	64.45	63.17	-1.28	-1.99	2,791
24 Feb 2022	64.47	64.45	-0.02	-0.03	160
23 Feb 2022	64.50	64.47	-0.03	-0.05	1,920
22 Feb 2022	64.48	64.50	0.02	0.03	3,394
21 Feb 2022	64.46	64.48	0.02	0.03	8,147
18 Feb 2022	64.47	64.46	-0.01	-0.02	2,779
17 Feb 2022	64.46	64.47	0.01	0.02	1,888
16 Feb 2022	64.46	64.46	0.00	0.00	950
15 Feb 2022	64.45	64.46	0.01	0.02	735
14 Feb 2022	64.45	64.45	0.00	0.00	0
11 Feb 2022	64.46	64.45	-0.01	-0.02	7,437
10 Feb 2022	64.45	64.46	0.01	0.02	3,370
09 Feb 2022	64.49	64.45	-0.04	-0.06	19
08 Feb 2022	64.38	64.49	0.11	0.17	175
07 Feb 2022	63.48	64.38	0.90	1.42	343
04 Feb 2022	63.31	63.48	0.17	0.27	642
03 Feb 2022	64.00	63.31	-0.69	-1.08	269
02 Feb 2022	64.00	64.00	0.00	0.00	1,323
01 Feb 2022	64.49	64.00	-0.49	-0.76	577
31 Jan 2022	64.63	64.49	-0.14	-0.22	24
28 Jan 2022	64.65	64.63	-0.02	-0.03	323
27 Jan 2022	64.53	64.65	0.12	0.19	885
26 Jan 2022	64.75	64.53	-0.22	-0.34	481
25 Jan 2022	66.04	64.75	-1.29	-1.95	652
24 Jan 2022	64.58	66.04	1.46	2.26	355
21 Jan 2022	61.44	64.58	3.14	5.11	10,683
20 Jan 2022	65.91	61.44	-4.47	-6.78	1,634
19 Jan 2022	60.25	65.91	5.66	9.39	492
18 Jan 2022	65.01	60.25	-4.76	-7.32	1,500
17 Jan 2022	65.91	65.01	-0.90	-1.37	155
14 Jan 2022	66.75	65.91	-0.84	-1.26	1,347
13 Jan 2022	66.98	66.75	-0.23	-0.34	58
12 Jan 2022	66.98	66.98	0.00	0.00	1,512
11 Jan 2022	66.99	66.98	-0.01	-0.01	14
10 Jan 2022	67.53	66.99	-0.54	-0.80	200
07 Jan 2022	67.00	67.53	0.53	0.79	162
06 Jan 2022	69.99	67.00	-2.99	-4.27	1,919
05 Jan 2022	69.99	69.99	0.00	0.00	0
04 Jan 2022	62.29	69.99	7.70	12.36	201
03 Jan 2022	62.29	62.29	0.00	0.00	0
31 Dec 2021	59.43	62.29	2.86	4.81	2,973
30 Dec 2021	58.33	59.43	1.10	1.89	216
29 Dec 2021	58.33	58.33	0.00	0.00	0
28 Dec 2021	58.33	58.33	0.00	0.00	0
24 Dec 2021	58.33	58.33	0.00	0.00	0
23 Dec 2021	58.33	58.33	0.00	0.00	0
22 Dec 2021	58.27	58.33	0.06	0.10	383
21 Dec 2021	58.04	58.27	0.23	0.40	438
20 Dec 2021	58.04	58.04	0.00	0.00	176
17 Dec 2021	58.04	58.04	0.00	0.00	0
16 Dec 2021	58.50	58.04	-0.46	-0.79	2,281
15 Dec 2021	58.00	58.50	0.50	0.86	1,685
14 Dec 2021	58.00	58.00	0.00	0.00	327
13 Dec 2021	58.00	58.00	0.00	0.00	697
10 Dec 2021	57.20	58.00	0.80	1.40	1,580
09 Dec 2021	55.88	57.20	1.32	2.36	1,514
08 Dec 2021	54.87	55.88	1.01	1.84	1,509
07 Dec 2021	56.11	54.87	-1.24	-2.21	3,902
06 Dec 2021	56.00	56.11	0.11	0.20	822
03 Dec 2021	56.23	56.00	-0.23	-0.41	92
02 Dec 2021	57.00	56.23	-0.77	-1.35	528
01 Dec 2021	57.00	57.00	0.00	0.00	3,948
30 Nov 2021	57.00	57.00	0.00	0.00	1,679
29 Nov 2021	57.10	57.00	-0.10	-0.18	1,231
26 Nov 2021	57.12	57.10	-0.02	-0.04	25
25 Nov 2021	57.10	57.12	0.02	0.04	1,380
24 Nov 2021	57.69	57.10	-0.59	-1.02	515
23 Nov 2021	58.54	57.69	-0.85	-1.45	1,250
22 Nov 2021	58.54	58.54	0.00	0.00	0
19 Nov 2021	56.99	58.54	1.55	2.72	353
18 Nov 2021	56.99	56.99	0.00	0.00	5,003
17 Nov 2021	56.96	56.99	0.03	0.05	436
16 Nov 2021	52.01	56.96	4.95	9.52	5,157
15 Nov 2021	52.99	52.01	-0.98	-1.85	479
12 Nov 2021	52.03	52.99	0.96	1.85	11
11 Nov 2021	51.05	52.03	0.98	1.92	585
10 Nov 2021	50.99	51.05	0.06	0.12	340
09 Nov 2021	51.07	50.99	-0.08	-0.16	3,815
08 Nov 2021	50.98	51.07	0.09	0.18	125
05 Nov 2021	50.76	50.98	0.22	0.43	1,923
03 Nov 2021	50.76	50.76	0.00	0.00	609
02 Nov 2021	50.76	50.76	0.00	0.00	2,088
01 Nov 2021	50.75	50.76	0.01	0.02	1,000
29 Oct 2021	50.82	50.75	-0.07	-0.14	1,771
28 Oct 2021	50.74	50.82	0.08	0.16	2,216
27 Oct 2021	50.62	50.74	0.12	0.24	4,874
26 Oct 2021	50.33	50.62	0.29	0.58	2,100
25 Oct 2021	50.63	50.33	-0.30	-0.59	2,469
22 Oct 2021	50.70	50.63	-0.07	-0.14	1,388
21 Oct 2021	50.65	50.70	0.05	0.10	100
20 Oct 2021	50.60	50.65	0.05	0.10	50,867
19 Oct 2021	50.60	50.60	0.00	0.00	2,022
18 Oct 2021	50.60	50.60	0.00	0.00	1,580

Comparison

Newsroom

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

Online Trading

Subscribe

E-Statements

Reports & Summaries

Online Trading

Subscribe

E-Statements

Reports & Summaries

To facilitate the efficient mobilization and allocation of capital, fair and orderly secondary market trading in securities and the efficient clearing and settlement of transactions within a dynamic legal and regulatory framework that instills confidence in the integrity of the Exchange and related institutions.

Contact Info

10th Floor Nicholas Tower
63-65 Independence Square, Port of Spain,
Trinidad and Tobago

Business hours:
Mon – Fri: 8AM – 4PM

Phone number:
(868) 625-5107-9

Email: ttse@stockex.co.tt

Recent TTSE News

Amendment to the Special Market Listing Requirements: Rule 400(2)(g) for the Small and Medium Enterprise (SME) Market.

12/09/2024

Celebrating Growth: Eric Solis Marketing Limited Joins the TTSE SME Market!

10/09/2024

National Investment Fund 2 (NIF2) Bond Listing on the Trinidad and Tobago Stock Exchange Limited

13/03/2024

TTCD ESTATEMENT PLATFORM & TTSE ONLINE TRADING PLATFORM (TOP)

31/01/2024

© The Trinidad and Tobago Stock Exchange Limited 2023.

Live Summary Activity

Activity

Gainers

Decliners

Traded

Activity

Activity for 12 Feb 2025 as of: 12:05 PM

Symbol	Volume
MASSY	103,211
RFHL	85,108
NGL	46,752

Top 3 stocks by Volume traded

Gainers

Activity for 12 Feb 2025 as of: 12:05 PM

Symbol	Open	Change	Change %
JMMBGL	$1.03	$0.01	0.97%
NFM	$1.69	$0.01	0.59%
RFHL	$113.31	$0.46	0.41%

Top 3 stocks by price change %

Decliners

Activity for 12 Feb 2025 as of: 12:05 PM

Symbol	Open	Change	Change %
TCL	$2.35	$-0.15	-6.38%
AHL	$14.50	$-0.23	-1.59%
AMCL	$59.80	$-0.80	-1.34%

Bottom 3 stocks by price change %

Traded

Activity for the last five (5) trading days.

Symbol	Volume Traded	Days Traded	% / 5 Days
SBTT	129,701	5	100.00%
MASSY	70,000	2	40.00%
RFHL	18,500	2	40.00%

Top 3 stocks by % out of 5 trading days

Summary Activity

Equities

Activity for 26 Feb 2025

Symbol	Open	Close	Change	Volume
SBTT	$62.10	$65.22	3.12	8,831
JMMBGL	$1.08	$1.08	0.00	500
GKC	$3.70	$3.70	0.00	50,000
AHL	$14.85	$14.85	0.00	15,000
WCO	$5.55	$5.55	0.00	10,000
NCBFG	$2.39	$2.39	0.00	20,000
AMCL	$59.80	$59.78	-0.02	10,975

Summary Activity

Bonds

Activity for 26-Feb-2025

Symbol	Open	Close	Change	Volume
No Trade Activity.

Summary Activity

Mutual Funds

Activity for 26-Feb-2025

Symbol	Open	Close	Change	Volume
No Trade Activity.

Summary Activity

USD

Activity for 26-Feb-2025

Symbol	Open	Close	Change	Volumes
No Trade Activity.

CONFERENCE REGISTRATION FORM

“Leveraging Capital Markets to Enhance the Economic Potential of the Caribbean"

Step 1 of 3

Company Name(Required)

Company Address(Required)

Street Address Address Line 2 City Country

Telephone(Required)

Fax

Email(Required)

Is mailing address different from above?(Required)

Yes

No

Mailing Address (if different from above)

Mailing Address

Street Address Address Line 2 City Country

Telephone

Fax

Email