DateOpenHighLowClose*Adj Close**Volume
Aug 31, 2021281.99286.00278.38284.39284.391,556,931
Aug 30, 2021285.31289.24280.50286.37286.374,754,500
Aug 27, 2021279.55285.76277.75282.31282.314,032,000
Aug 26, 2021269.58281.81268.39278.77278.776,780,100
Aug 25, 2021267.03275.75265.19270.00270.0014,749,100
Aug 24, 2021260.57269.68258.42265.63265.6311,061,200
Aug 23, 2021242.10246.81239.31245.80245.802,670,900
Aug 20, 2021236.54238.64233.32237.88237.881,737,200
Aug 19, 2021231.98237.20231.02234.96234.962,077,100
Aug 18, 2021233.48237.50230.23233.78233.782,028,000
Aug 17, 2021234.00234.27227.25232.80232.803,091,400
Aug 16, 2021243.33243.46229.07234.71234.713,755,700
Aug 13, 2021245.82248.96242.28243.82243.821,765,700
Aug 12, 2021240.00247.46239.88245.82245.822,479,500
Aug 11, 2021254.21254.98233.86239.88239.885,487,800
Aug 10, 2021266.25266.68252.10252.67252.673,214,400
Aug 09, 2021258.95265.50258.20263.56263.561,614,200
Aug 06, 2021264.30267.74256.13260.74260.741,839,000
Aug 05, 2021265.31268.33261.43265.62265.621,872,000
Aug 04, 2021255.38265.19254.13264.21264.212,079,800
Aug 03, 2021255.31262.58250.58254.34254.342,570,700
Aug 02, 2021254.26257.17246.20253.91253.912,286,500
Jul 30, 2021256.07259.57252.57253.61253.612,265,300
Jul 29, 2021263.51266.76259.56260.03260.032,142,700
Jul 28, 2021260.18264.88258.00263.58263.581,863,100
Jul 27, 2021266.00266.96254.03257.84257.842,357,700
Jul 26, 2021267.56268.31261.43264.83264.831,718,200
Jul 23, 2021261.32272.63260.52268.96268.963,749,100
Jul 22, 2021254.72265.00254.64263.04263.043,284,300
Jul 21, 2021252.45254.84249.51253.55253.551,841,500
Jul 20, 2021254.90255.00245.87252.24252.242,417,500
Jul 19, 2021245.05252.15239.71250.40250.403,196,100
Jul 16, 2021252.01253.63248.42249.96249.962,113,800
Jul 15, 2021255.74255.85247.05249.30249.302,532,900
Jul 14, 2021263.16264.06252.65254.23254.232,705,200
Jul 13, 2021261.14267.49259.11261.16261.162,246,300
Jul 12, 2021267.70269.89260.30261.79261.792,146,200
Jul 09, 2021262.95265.00259.60264.44264.442,587,000
Jul 08, 2021259.65265.17254.28263.39263.393,414,200
Jul 07, 2021268.73269.68260.63267.52267.523,485,400
Jul 06, 2021257.84267.17257.70264.98264.985,669,500
Jul 02, 2021254.27256.35250.72252.59252.591,914,800
Jul 01, 2021251.00254.00245.54251.16251.162,510,300
Jun 30, 2021257.14260.02251.30251.31251.312,820,600
Jun 29, 2021255.09259.75251.31257.12257.122,298,600
Jun 28, 2021255.00260.82253.80255.09255.093,167,900
Jun 25, 2021255.00256.79249.55253.24253.243,799,200
Jun 24, 2021255.77258.39251.08253.70253.703,231,100
Jun 23, 2021255.31257.16249.35252.90252.903,504,900
Jun 22, 2021243.83257.55242.80256.61256.619,390,400
Jun 21, 2021238.04238.84231.00237.68237.685,998,200
Jun 18, 2021241.20247.94239.66244.91244.915,987,300
Jun 17, 2021233.00241.45232.00241.31241.314,985,700
Jun 16, 2021229.00235.80227.65234.17234.175,452,600
Jun 15, 2021233.75234.00227.29228.34228.342,319,300
Jun 14, 2021231.50234.74228.60233.53233.532,725,500
Jun 11, 2021226.61232.00224.61231.27231.274,010,200
Jun 10, 2021214.89229.41214.76228.60228.607,787,200
Jun 09, 2021215.69216.69211.23213.95213.953,353,000
Jun 08, 2021217.74221.60212.63215.14215.142,891,900
Jun 07, 2021206.44217.81204.53215.41215.415,854,900
Jun 04, 2021216.99217.41205.33206.94206.947,318,300
Jun 03, 2021220.05220.54213.93216.00216.004,565,800
Jun 02, 2021221.35223.25218.57220.58220.582,193,300
Jun 01, 2021223.23226.95218.85222.07222.072,883,000
May 28, 2021222.85225.93221.00222.15222.152,580,300
May 27, 2021218.00222.98211.35222.81222.814,073,500
May 26, 2021217.96225.38216.38219.96219.963,702,200
May 25, 2021214.58216.59211.84212.86212.861,827,900
May 24, 2021212.44215.32209.36214.35214.352,877,900
May 21, 2021207.84210.99205.62210.60210.603,554,400
May 20, 2021201.55205.38199.01204.03204.032,564,300
May 19, 2021189.63199.75189.27198.71198.714,273,500
May 18, 2021191.33199.31187.51196.78196.784,125,300
May 17, 2021189.76192.51185.00188.53188.532,023,600
May 14, 2021187.51191.35183.76190.64190.642,377,400
May 13, 2021190.96192.85179.41183.76183.763,301,500
May 12, 2021192.00195.50185.66189.27189.273,769,400
May 11, 2021178.92195.35177.29195.10195.104,910,500
May 10, 2021189.18190.70183.80187.58187.584,166,100
May 07, 2021194.28197.79187.91189.18189.183,182,300
May 06, 2021191.52191.52180.67187.07187.074,903,500
May 05, 2021202.26202.74192.00193.24193.242,307,500
May 04, 2021201.95202.99191.36197.79197.794,274,700
May 03, 2021209.00209.59204.02205.12205.122,304,100
Apr 30, 2021207.33214.35207.00208.51208.512,028,900
Apr 29, 2021221.00221.00208.42211.53211.533,322,300
Apr 28, 2021217.87223.26215.02220.24220.242,486,600
Apr 27, 2021225.48227.20219.89221.25221.252,326,700
Apr 26, 2021220.05225.10215.93224.47224.473,614,600
Apr 23, 2021219.51224.99217.73219.30219.302,491,500
Apr 22, 2021212.00223.93212.00216.73216.735,216,900
Apr 21, 2021205.48212.22201.53210.37210.371,975,400
Apr 20, 2021216.09217.74205.58206.60206.602,743,300
Apr 19, 2021211.05223.23210.29213.37213.373,872,900
Apr 16, 2021213.51216.54208.49215.20215.203,579,700
Apr 15, 2021215.50215.50207.81213.10213.104,337,500
Apr 14, 2021216.39217.40207.50208.20208.203,263,800
Apr 13, 2021206.52219.00206.14216.35216.355,361,800
Apr 12, 2021201.53206.15197.51203.99203.993,306,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Say hello

Find us at the office

Chappa- Adamitis street no. 38, 81811 Tripoli, Libya

Give us a ring

Alda Runion
+69 213 130 910
Mon - Fri, 10:00-22:00

Say hello