Menu

INTERNATIONAL BROKERAGE & FINANCIAL MARKETS Historical

Loading data
High Low
Performance Indicators 28/04/2021
MarketSecond
High Price0.64
Last Closing0.65
No. of Transactions4
SectorDiversified Financial Services
Low Price0.62
Opening Price0.63
No. of Shares925
Div0.00
Change-0.01
Closing Price0.64
Average Price0.63
P/EN
Value Traded579

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/04/2021 0.64 0.62 0.64 579 4 925
27/04/2021 0.65 0.63 0.65 1,683 5 2,640
26/04/2021 0.65 0.62 0.65 4,104 9 6,455
25/04/2021 0.64 0.62 0.63 5,521 13 8,901
22/04/2021 0.64 0.62 0.64 9,020 11 14,523
21/04/2021 0.65 0.62 0.64 1,680 14 2,660
20/04/2021 0.65 0.62 0.63 33,367 33 53,780
19/04/2021 0.68 0.64 0.65 24,910 42 38,542
18/04/2021 0.68 0.65 0.67 44,252 62 66,895
15/04/2021 0.66 0.64 0.65 5,980 14 9,205
14/04/2021 0.63 0.62 0.63 5,518 9 8,760
13/04/2021 0.62 0.59 0.60 4,939 14 8,255
12/04/2021 0.60 0.57 0.60 5,724 9 9,815
08/04/2021 0.60 0.59 0.60 417 4 705
07/04/2021 0.62 0.60 0.60 381 3 625
06/04/2021 0.62 0.60 0.61 2,568 11 4,260
05/04/2021 0.63 0.61 0.61 195 6 315
04/04/2021 0.63 0.62 0.63 1,563 9 2,520
01/04/2021 0.65 0.63 0.65 2,940 7 4,600
31/03/2021 0.65 0.60 0.65 49,964 72 80,724
Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2021 0.65 0.62 0.64 11,887 31 18,921
18/04/2021 0.68 0.62 0.64 113,227 162 176,400
12/04/2021 0.66 0.57 0.65 22,161 46 36,035
04/04/2021 0.63 0.59 0.60 5,123 33 8,425
28/03/2021 0.65 0.58 0.65 134,245 231 220,312
21/03/2021 0.56 0.50 0.56 93,486 167 179,296
14/03/2021 0.62 0.53 0.53 102,308 104 188,305
07/03/2021 0.72 0.65 0.65 113,153 183 163,446
28/02/2021 0.71 0.65 0.71 290,731 361 431,239
21/02/2021 0.78 0.66 0.66 152,789 140 230,180
14/02/2021 0.86 0.76 0.82 876,100 454 1,095,287
07/02/2021 0.78 0.70 0.78 614,677 407 830,432
31/01/2021 0.77 0.70 0.74 885,068 469 1,200,371
24/01/2021 0.74 0.69 0.72 428,227 369 601,641
17/01/2021 0.72 0.63 0.72 754,361 416 1,141,742
10/01/2021 0.62 0.54 0.62 722,733 451 1,266,891
03/01/2021 0.54 0.48 0.54 375,276 305 729,962
27/12/2020 0.48 0.45 0.48 261,467 219 557,548
20/12/2020 0.46 0.40 0.46 255,135 219 603,606
13/12/2020 0.41 0.39 0.41 61,165 89 153,300
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2021 0.68 0.57 0.64 155,338 279 244,381
01/03/2021 0.72 0.50 0.65 658,551 935 1,068,546
01/02/2021 0.86 0.65 0.66 2,550,116 1,526 3,393,967
03/01/2021 0.74 0.48 0.72 2,331,548 1,589 3,811,991
01/12/2020 0.48 0.33 0.48 783,818 754 1,888,263
01/11/2020 0.46 0.35 0.35 378,159 394 922,071
01/10/2020 0.45 0.37 0.45 604,680 457 1,449,297
01/09/2020 0.52 0.40 0.42 1,747,494 1,385 3,624,532
04/08/2020 0.45 0.35 0.45 1,073,258 901 2,750,165
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