Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Marubeni Corp (PK) (MARUF)
Marubeni Corp (PK) (MARUF) Historical

MARUF Marubeni Corp (PK)

18.67

0.36 (1.97%)

Jul 18 2024 - Closed

Delayed by 15 minutes

MARUF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	18.31	-1.19	-6.10%	21.39	21.39	18.31	8,723
Jul 16 2024	19.50	0.56	2.94%	19.30	19.50	19.30	3,977
Jul 15 2024	18.9425	0.24	1.26%	18.60	19.376	18.60	7,767
Jul 12 2024	18.706	0.03	0.16%	18.71	18.71	18.52	1,312
Jul 11 2024	18.676	-0.29	-1.53%	19.25	19.25	18.50	3,090
Jul 10 2024	18.966	0.28	1.50%	18.33	19.12	18.33	12,183
Jul 09 2024	18.686	-0.38	-2.00%	19.50	19.50	18.686	1,433
Jul 08 2024	19.068	-0.33	-1.69%	19.25	19.40	19.068	3,102
Jul 05 2024	19.395	0.43	2.24%	19.25	19.395	18.97	1,435
Jul 03 2024	18.97	-0.21	-1.09%	19.18	19.18	18.97	1,261
Jul 02 2024	19.18	0.91	4.97%	18.116	19.256	18.116	2,387
Jul 01 2024	18.272	-0.30	-1.64%	18.928	18.928	18.252	2,687
Jun 28 2024	18.5762	0.08	0.43%	19.12	19.12	18.00	1,861
Jun 27 2024	18.496	0.25	1.35%	18.25	18.50	18.25	2,966
Jun 26 2024	18.25	-0.40	-2.14%	18.90	19.12	18.25	1,475
Jun 25 2024	18.65	0.29	1.61%	18.28	18.83	18.28	2,179
Jun 24 2024	18.355	-0.06	-0.33%	18.142	18.355	18.142	8,555
Jun 21 2024	18.415	-0.13	-0.68%	18.628	18.628	18.415	1,136
Jun 20 2024	18.542	-0.63	-3.29%	18.96	18.96	18.34	4,343
Jun 18 2024	19.172	0.50	2.68%	19.168	19.172	18.57	5,185
Jun 17 2024	18.672	-0.55	-2.85%	18.98	19.126	18.656	2,314
Jun 14 2024	19.22	0.39	2.08%	18.50	19.624	18.50	3,142
Jun 13 2024	18.828	-0.59	-3.03%	19.00	19.00	18.828	1,305
Jun 12 2024	19.416	0.42	2.19%	19.624	19.624	18.916	3,165
Jun 11 2024	19.00	0.00	0.00%	18.858	19.048	18.858	3,113
Jun 10 2024	19.00	0.00	0.00%	19.50	19.50	18.798	2,500
Jun 07 2024	19.00	0.19	1.03%	19.3575	19.3575	19.00	1,120
Jun 06 2024	18.806	-0.17	-0.89%	19.12	19.274	18.806	3,192
Jun 05 2024	18.974	-0.56	-2.85%	19.20	19.20	18.892	38,617
Jun 04 2024	19.53	0.03	0.15%	19.50	20.06	19.25	3,560
Jun 03 2024	19.50	-0.40	-2.01%	20.15	20.15	19.50	8,860
May 31 2024	19.90	0.48	2.47%	20.35	20.35	19.392	1,712
May 30 2024	19.42	-0.36	-1.82%	19.60	19.60	19.405	1,834
May 29 2024	19.78	-0.02	-0.10%	19.75	20.068	19.25	3,897
May 28 2024	19.80	-0.03	-0.14%	20.32	20.32	19.73	14,152
May 24 2024	19.828	0.47	2.42%	19.20	19.828	19.20	11,614
May 23 2024	19.36	-0.24	-1.22%	19.84	19.84	19.36	1,999
May 22 2024	19.60	-0.31	-1.55%	19.84	19.84	19.60	2,507
May 21 2024	19.908	0.27	1.40%	19.878	19.91	19.632	1,505
May 20 2024	19.634	0.22	1.12%	19.768	19.824	19.626	3,515
May 17 2024	19.416	0.22	1.13%	19.832	19.99	19.104	4,608
May 16 2024	19.20	-0.42	-2.16%	19.616	19.616	19.20	3,458
May 15 2024	19.624	0.00	0.00%	19.72	19.75	19.324	3,148
May 14 2024	19.624	0.16	0.82%	19.664	19.664	19.306	1,689
May 13 2024	19.465	0.12	0.63%	19.35	19.738	19.034	1,766
May 10 2024	19.344	0.32	1.68%	19.131	19.85	19.131	1,175
May 09 2024	19.025	0.47	2.53%	19.41	19.41	19.025	6,429
May 08 2024	18.556	-0.30	-1.61%	18.718	18.718	18.47	4,951
May 07 2024	18.86	-0.64	-3.28%	19.162	19.162	18.86	4,983
May 06 2024	19.50	0.30	1.54%	19.30	19.50	18.73	5,865
May 03 2024	19.204	0.58	3.14%	18.792	19.33	18.782	3,784
May 02 2024	18.62	0.39	2.12%	18.904	19.03	18.62	2,149
May 01 2024	18.234	0.54	3.04%	17.69	18.24	17.69	2,691
Apr 30 2024	17.696	0.31	1.79%	17.574	17.85	17.574	1,014
Apr 29 2024	17.385	0.38	2.23%	17.508	17.65	17.196	2,728
Apr 26 2024	17.006	0.02	0.11%	17.512	17.515	17.006	1,886
Apr 25 2024	16.988	-0.59	-3.38%	17.10	17.37	16.988	1,513
Apr 24 2024	17.582	0.40	2.32%	17.40	17.696	17.28	1,293
Apr 23 2024	17.184	0.26	1.51%	17.104	17.436	17.104	2,871
Apr 22 2024	16.928	-0.08	-0.49%	16.828	17.312	16.828	1,676
Apr 19 2024	17.012	0.01	0.07%	16.88	17.02	16.598	1,761

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions