DateOpenHighLowClose*Adj Close**Volume
Aug 31, 202113.7514.0613.7413.9713.973,212,086
Aug 30, 202114.0014.0813.4413.7313.735,841,600
Aug 27, 202113.9014.1313.7314.0414.046,744,000
Aug 26, 202114.0514.4913.6813.7513.758,016,900
Aug 25, 202114.1614.2613.7714.0614.065,241,400
Aug 24, 202113.8614.2913.7214.2614.266,395,000
Aug 23, 202113.5013.9613.3713.7813.787,487,400
Aug 20, 202113.2713.6513.1613.2913.298,625,800
Aug 19, 202114.0514.3713.1113.1913.1914,783,100
Aug 18, 202114.0014.7513.9014.2214.228,106,200
Aug 17, 202114.0214.3513.6614.0014.0011,313,900
Aug 16, 202114.3814.5113.4514.1314.1315,442,100
Aug 13, 202115.0415.1614.0714.4014.4026,820,200
Aug 12, 202117.0017.5214.9815.1515.1536,682,000
Aug 11, 202118.4018.5017.7018.2918.2911,768,800
Aug 10, 202118.1519.4817.2518.2718.2750,788,500
Aug 09, 202114.4615.0713.9615.0315.0310,683,200
Aug 06, 202115.5615.6714.3314.4614.4610,661,600
Aug 05, 202114.8315.6514.7115.5315.535,432,200
Aug 04, 202114.8215.3314.4814.7714.775,666,400
Aug 03, 202115.9015.9314.7714.8014.807,313,400
Aug 02, 202116.2016.4215.8515.9615.962,808,400
Jul 30, 202116.4916.9015.9616.1216.123,634,800
Jul 29, 202116.7517.0416.4816.5116.513,538,500
Jul 28, 202115.9916.7315.9816.6316.632,721,900
Jul 27, 202116.1516.2815.5715.8915.895,042,700
Jul 26, 202115.7716.6715.7116.3016.303,811,600
Jul 23, 202115.6816.2015.4615.9215.924,659,700
Jul 22, 202116.8216.8415.9516.1016.102,840,400
Jul 21, 202115.9616.5415.9516.3916.393,433,400
Jul 20, 202115.3216.0615.0915.9415.944,412,700
Jul 19, 202115.0815.4914.4815.1615.166,552,600
Jul 16, 202115.5015.7515.1115.3215.324,014,000
Jul 15, 202115.3816.0815.0315.5415.547,043,900
Jul 14, 202116.2116.4015.3115.3815.387,114,700
Jul 13, 202117.0017.0416.3416.3716.373,645,800
Jul 12, 202117.1717.1716.4817.0617.063,903,900
Jul 09, 202117.1017.2316.6816.9016.906,093,800
Jul 08, 202116.0117.2115.8417.0117.016,831,800
Jul 07, 202117.8517.9416.5916.8916.897,377,600
Jul 06, 202117.9118.5417.6017.9717.974,544,700
Jul 02, 202118.2518.4717.6917.9317.935,659,400
Jul 01, 202119.3019.3118.1218.4218.426,953,500
Jun 30, 202119.0819.9518.5919.2819.286,913,200
Jun 29, 202120.0720.2119.1519.2019.207,106,600
Jun 28, 202119.3120.6119.2620.0720.0710,103,400
Jun 25, 202119.2120.0318.8119.3019.3033,241,400
Jun 24, 202119.0519.7018.9219.0419.0411,087,900
Jun 23, 202117.8519.4217.8019.2719.2712,171,100
Jun 22, 202117.4517.9917.1117.6517.656,493,100
Jun 21, 202117.5017.8616.8617.5117.516,698,700
Jun 18, 202118.3518.6017.3217.6517.659,262,500
Jun 17, 202117.8418.9517.7418.3318.3311,263,200
Jun 16, 202116.9817.9716.7217.7417.748,949,000
Jun 15, 202118.0218.2916.5617.0317.0313,103,900
Jun 14, 202118.5618.8018.0118.3518.357,506,800
Jun 11, 202117.6918.9117.6118.6418.6410,672,600
Jun 10, 202118.1218.5017.4317.6017.6014,429,600
Jun 09, 202119.0319.3918.0118.6718.6719,784,300
Jun 08, 202117.5018.1916.9118.0718.0716,850,600
Jun 07, 202116.1117.4515.8217.4017.4015,890,200
Jun 04, 202115.9316.0615.2615.9215.9210,344,900
Jun 03, 202114.6116.3614.4715.9115.9126,394,600
Jun 02, 202113.3114.8013.2514.6914.6916,712,300
Jun 01, 202113.4313.6812.9213.4013.409,321,700
May 28, 202113.6013.8513.1613.2613.269,611,900
May 27, 202112.9013.6212.8313.6113.6113,599,800
May 26, 202112.5013.2712.4712.9812.9812,032,600
May 25, 202112.6112.9812.2712.5112.518,777,800
May 24, 202112.2612.7411.9412.5412.5411,171,100
May 21, 202112.2512.5912.1512.4712.4710,630,500
May 20, 202113.0913.1011.9312.3312.3316,646,100
May 19, 202111.7212.5611.4512.5012.5018,485,900
May 18, 202111.2812.6511.0412.2012.2030,883,900
May 17, 202110.5311.3810.4411.2211.2225,531,600
May 14, 202111.6511.7910.1410.5010.5039,982,300
May 13, 202110.3510.619.759.959.9512,842,900
May 12, 202110.5010.8110.1510.2910.298,427,100
May 11, 20219.7310.819.6110.6910.6914,918,800
May 10, 202111.1911.1910.1510.2610.2619,425,500
May 07, 202111.3611.6410.8811.2811.2811,114,200
May 06, 202111.2111.6011.0611.3011.3012,587,000
May 05, 202111.8012.0211.3011.3711.3710,209,500
May 04, 202112.0512.0811.4611.9811.9814,337,200
May 03, 202113.0113.0412.1612.2912.2916,960,900
Apr 30, 202113.5813.7213.0913.1213.128,443,700
Apr 29, 202113.8213.9613.3313.7313.738,118,500
Apr 28, 202113.7713.9213.4913.8313.838,007,600
Apr 27, 202114.3214.3813.7813.8313.8311,580,900
Apr 26, 202114.1314.4513.3514.3614.3615,490,400
Apr 23, 202113.6614.3713.5514.0114.0112,093,800
Apr 22, 202113.8414.6713.2213.7813.7846,041,600
Apr 21, 202113.4815.2812.9715.1515.1558,724,600
Apr 20, 202113.7714.5912.6212.9312.9382,966,800
Apr 19, 202113.0113.1712.2312.3712.3712,532,400
Apr 16, 202113.4013.6512.8313.1313.1312,483,900
Apr 15, 202114.3214.3913.2813.5513.5513,151,800
Apr 14, 202114.7814.8314.1714.2214.228,382,400
Apr 13, 202114.6815.0314.2214.6414.648,993,900
Apr 12, 202115.2515.3214.5014.7114.7111,051,500
*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