Menu

INTERNATIONAL BROKERAGE & FINANCIAL MARKETS Historical

Loading data
High Low
Performance Indicators 11/08/2020
MarketSecond
High Price0.37
Last Closing0.36
No. of Transactions46
SectorDiversified Financial Services
Low Price0.35
Opening Price0.35
No. of Shares178,512
Div0.00
Change0.00
Closing Price0.36
Average Price0.36
P/EN
Value Traded63,421

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/08/2020 0.37 0.35 0.36 63,421 46 178,512
10/08/2020 0.36 0.36 0.36 7,060 16 19,612
09/08/2020 0.37 0.37 0.37 5,569 6 15,050
06/08/2020 0.38 0.37 0.38 45,332 59 119,900
05/08/2020 0.37 0.35 0.37 121,247 57 329,934
04/08/2020 0.36 0.35 0.36 10,348 14 28,832
29/07/2020 0.35 0.35 0.35 41,615 41 118,900
28/07/2020 0.34 0.34 0.34 33,762 23 99,301
27/07/2020 0.33 0.31 0.33 27,845 42 86,350
26/07/2020 0.32 0.31 0.32 5,143 16 16,550
23/07/2020 0.31 0.30 0.31 78,832 93 254,545
22/07/2020 0.30 0.30 0.30 18,734 29 62,447
21/07/2020 0.29 0.29 0.29 21,464 36 74,015
20/07/2020 0.28 0.27 0.28 42,729 37 153,745
19/07/2020 0.27 0.25 0.27 24,440 26 93,581
16/07/2020 0.26 0.26 0.26 1,134 5 4,360
15/07/2020 0.27 0.26 0.27 417 3 1,600
14/07/2020 0.27 0.26 0.27 785 8 3,015
13/07/2020 0.27 0.26 0.26 4,999 14 19,225
12/07/2020 0.27 0.27 0.27 34,005 58 125,945
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2020 0.38 0.35 0.38 176,927 130 478,666
26/07/2020 0.35 0.31 0.35 108,365 122 321,101
19/07/2020 0.31 0.25 0.31 186,200 221 638,333
12/07/2020 0.27 0.26 0.26 41,340 88 154,145
05/07/2020 0.28 0.26 0.28 61,064 84 225,616
28/06/2020 0.27 0.26 0.27 55,732 77 209,536
21/06/2020 0.29 0.25 0.26 219,799 215 830,331
14/06/2020 0.26 0.23 0.25 60,641 104 245,653
07/06/2020 0.23 0.21 0.23 96,487 131 434,990
31/05/2020 0.25 0.22 0.22 92,734 113 385,021
26/05/2020 0.27 0.25 0.25 7,906 16 31,580
17/05/2020 0.28 0.28 0.28 56 1 200
08/03/2020 0.32 0.29 0.29 182,150 179 592,599
01/03/2020 0.31 0.28 0.31 410,810 397 1,362,661
23/02/2020 0.31 0.27 0.31 309,346 290 1,079,058
16/02/2020 0.26 0.23 0.26 98,646 121 411,236
09/02/2020 0.26 0.23 0.26 254,217 331 1,037,606
02/02/2020 0.28 0.25 0.25 131,959 228 490,711
26/01/2020 0.26 0.20 0.26 221,859 286 934,684
19/01/2020 0.21 0.18 0.21 22,576 89 117,122
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2020 0.35 0.25 0.35 412,902 535 1,400,465
01/06/2020 0.29 0.21 0.27 493,493 594 1,977,726
10/05/2020 0.28 0.24 0.24 23,931 43 98,315
01/03/2020 0.32 0.28 0.29 592,960 576 1,955,260
02/02/2020 0.31 0.23 0.31 794,167 970 3,018,611
02/01/2020 0.26 0.18 0.26 255,194 427 1,108,511
01/12/2019 0.20 0.17 0.18 53,309 143 287,748
03/11/2019 0.24 0.20 0.21 95,634 233 449,637
01/10/2019 0.31 0.21 0.25 492,545 987 1,987,367
01/09/2019 0.44 0.32 0.32 1,159,007 1,162 2,891,820
01/08/2019 0.39 0.24 0.39 770,307 812 2,376,290
01/07/2019 0.28 0.16 0.26 463,463 795 2,018,831
02/06/2019 0.18 0.14 0.16 147,302 317 880,590
01/05/2019 0.15 0.13 0.14 25,943 63 183,864
01/04/2019 0.16 0.14 0.15 18,879 70 125,897
03/03/2019 0.17 0.15 0.16 35,583 96 223,463
03/02/2019 0.18 0.16 0.17 22,143 77 131,933
02/01/2019 0.18 0.16 0.17 21,897 99 131,533
02/12/2018 0.19 0.16 0.16 21,497 73 122,478
01/11/2018 0.21 0.19 0.19 31,128 94 157,834