Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
FPJM	2020-02-28	2.00	2.29	2.00	2.29	1000
FPJM	2020-02-27	2.15	2.22	2.15	2.15	2500
FPJM	2020-02-19	2.40	2.40	2.40	2.40	1000
FPJM	2020-02-18	2.40	2.40	2.40	2.40	3000
FPJM	2020-02-17	2.50	2.50	2.50	2.50	2500
FPJM	2020-02-13	2.50	2.50	2.50	2.50	1000
FPJM	2020-02-12	2.50	2.50	2.29	2.35	21000
FPJM	2020-02-07	2.73	2.73	2.70	2.70	1500
FPJM	2020-01-21	2.79	2.79	2.75	2.75	2500
FPJM	2020-01-20	2.75	2.75	2.59	2.75	11000
FPJM	2020-01-17	2.84	2.84	2.84	2.84	6500
FPJM	2020-01-16	2.71	2.75	2.70	2.75	8000
FPJM	2020-01-15	2.79	2.84	2.79	2.79	27500
FPJM	2020-01-10	2.50	2.61	2.50	2.61	11500
FPJM	2020-01-09	2.65	2.65	2.50	2.50	2500
FPJM	2020-01-08	2.45	2.45	2.45	2.45	2000
FPJM	2020-01-07	2.35	2.65	2.35	2.65	2500
FPJM	2020-01-06	2.59	2.65	2.50	2.65	3000
FPJM	2020-01-03	2.79	2.79	2.65	2.65	1500
FPJM	2020-01-02	2.70	2.79	2.70	2.79	1000
FPJM	2019-12-27	2.50	2.54	2.50	2.54	6500
FPJM	2019-12-26	2.50	2.70	2.50	2.65	11000
FPJM	2019-12-24	2.65	2.65	2.54	2.59	1000
FPJM	2019-12-20	2.25	2.40	2.25	2.40	1000
FPJM	2019-12-19	2.45	2.45	2.45	2.45	1500
FPJM	2019-12-17	2.90	2.90	2.85	2.85	7000
FPJM	2019-12-16	2.75	3.00	2.75	2.84	48500
FPJM	2019-12-13	2.65	2.65	2.65	2.65	5000
FPJM	2019-12-11	2.50	2.50	2.41	2.45	10000
FPJM	2019-12-10	2.46	2.46	2.40	2.40	25500
FPJM	2019-12-09	2.50	2.50	2.50	2.50	500
FPJM	2019-12-06	2.79	2.79	2.70	2.79	4500
FPJM	2019-12-02	2.50	2.69	2.50	2.59	30000
FPJM	2019-11-29	2.47	2.50	2.40	2.45	20500
FPJM	2019-11-28	2.46	2.50	2.46	2.50	8500
FPJM	2019-11-26	2.48	2.50	2.29	2.49	20000
FPJM	2019-11-25	2.69	2.69	2.29	2.29	36500
FPJM	2019-11-22	2.29	2.50	2.29	2.49	77000
FPJM	2019-11-21	2.79	2.79	2.29	2.33	43500
FPJM	2019-11-20	2.20	2.44	2.00	2.44	27000
FPJM	2019-11-19	2.45	2.51	2.40	2.50	12500
FPJM	2019-11-18	2.79	2.84	2.40	2.53	23000
FPJM	2019-11-15	2.50	2.59	2.50	2.59	16500
FPJM	2019-11-14	2.15	2.99	2.15	2.65	263000
FPJM	2019-11-13	2.15	2.15	2.15	2.15	12000
FPJM	2019-11-12	2.17	2.28	2.00	2.05	58500
FPJM	2019-11-11	2.29	2.10	1.96	2.09	125000
FPJM	2019-11-08	2.09	2.09	2.09	2.09	500
FPJM	2019-11-07	2.23	2.26	2.20	2.22	3000
FPJM	2019-11-06	2.20	2.20	2.20	2.20	500
FPJM	2019-11-04	2.10	2.10	2.10	2.10	1000
FPJM	2019-11-01	2.19	2.20	2.19	2.20	1500
FPJM	2019-10-30	2.20	2.20	2.20	2.20	500
FPJM	2019-10-29	2.09	2.15	2.09	2.15	2500
FPJM	2019-10-25	2.34	2.40	2.00	2.05	82500
FPJM	2019-10-24	2.16	2.17	2.08	2.08	13500
FPJM	2019-10-22	2.09	2.09	2.09	2.09	5500
FPJM	2019-10-21	2.15	2.15	2.15	2.15	1000
FPJM	2019-10-18	2.29	2.35	2.29	2.29	11500
FPJM	2019-10-17	2.09	2.29	2.09	2.29	114000
FPJM	2019-10-16	2.15	2.25	2.15	2.25	17500
FPJM	2019-10-15	2.04	2.04	2.04	2.04	1000
FPJM	2019-10-11	2.09	2.09	1.89	1.97	14500
FPJM	2019-10-09	2.04	2.08	2.04	2.06	58500
FPJM	2019-10-08	1.90	2.19	1.90	2.09	20000
FPJM	2019-10-07	2.04	2.20	2.04	2.20	13000
FPJM	2019-10-03	2.05	2.05	1.99	2.05	1000
FPJM	2019-10-02	1.97	1.97	1.97	1.97	500
FPJM	2019-10-01	1.95	2.16	1.50	1.90	25000
FPJM	2019-09-26	2.02	2.02	2.02	2.02	3000
FPJM	2019-09-25	2.05	2.05	2.00	2.02	3000
FPJM	2019-09-24	2.00	2.00	2.00	2.00	2000
FPJM	2019-09-18	2.14	2.15	2.14	2.14	8500
FPJM	2019-09-17	2.00	2.09	2.00	2.09	1000
FPJM	2019-09-16	2.04	2.04	2.04	2.04	1000
FPJM	2019-09-12	2.10	2.10	2.10	2.10	500
FPJM	2019-09-11	2.08	2.17	2.08	2.09	9000
FPJM	2019-09-06	2.03	2.03	2.03	2.03	1000
FPJM	2019-09-04	2.16	2.16	2.04	2.04	2500
FPJM	2019-09-03	1.89	1.90	1.89	1.90	3000
FPJM	2019-09-02	1.90	1.90	1.90	1.90	7500
FPJM	2019-08-29	2.00	2.00	1.90	1.90	6000
FPJM	2019-08-28	1.96	1.96	1.95	1.95	2000
FPJM	2019-08-27	1.90	1.95	1.89	1.95	20000
FPJM	2019-08-26	2.09	2.09	1.89	1.89	7500
FPJM	2019-08-23	2.17	2.20	1.91	1.94	12000
FPJM	2019-08-22	2.04	2.20	2.04	2.10	63500
FPJM	2019-08-21	1.95	2.00	1.95	2.00	3500
FPJM	2019-08-20	1.97	2.00	1.89	1.89	4500
FPJM	2019-08-19	1.95	1.95	1.95	1.95	1500
FPJM	2019-08-16	1.89	1.89	1.85	1.85	4000
FPJM	2019-08-09	1.97	1.97	1.89	1.92	6000
FPJM	2019-08-08	1.86	1.87	1.86	1.87	5000
FPJM	2019-08-07	1.79	1.79	1.79	1.79	500
FPJM	2019-08-06	1.94	1.98	1.70	1.76	15000
FPJM	2019-08-05	1.72	1.79	1.70	1.79	17500
FPJM	2019-08-02	2.00	2.00	1.75	1.75	38500
FPJM	2019-08-01	1.80	1.80	1.66	1.66	119000
FPJM	2019-07-31	1.80	1.89	1.60	1.89	102000
FPJM	2019-07-30	2.20	2.94	1.89	1.96	124000
FPJM	2019-07-29	2.10	2.10	1.70	2.04	38000
FPJM	2019-07-25	2.38	2.40	2.38	2.39	6500
FPJM	2019-07-23	2.27	2.40	2.27	2.39	51500
FPJM	2019-07-22	1.97	2.34	1.72	2.18	27000
FPJM	2019-07-19	2.00	2.14	1.50	2.00	101500
FPJM	2019-07-18	2.21	2.21	2.09	2.13	2500
FPJM	2019-07-17	2.39	2.40	2.39	2.40	3000
FPJM	2019-07-16	2.24	2.40	2.15	2.21	65000
FPJM	2019-07-15	2.09	2.42	1.54	2.09	71000
FPJM	2019-07-12	2.43	2.44	2.29	2.34	21500
FPJM	2019-07-11	2.45	2.45	2.45	2.45	6000
FPJM	2019-07-10	2.40	2.40	2.40	2.40	500
FPJM	2019-07-09	2.44	3.24	2.34	2.34	114000
FPJM	2019-07-08	2.25	2.29	2.20	2.29	11000
FPJM	2019-07-05	2.25	2.29	2.25	2.29	2500
FPJM	2019-07-04	2.29	2.29	2.25	2.26	29000
FPJM	2019-07-03	2.20	2.59	2.20	2.39	126000
FPJM	2019-07-02	2.09	2.34	2.09	2.21	17500
FPJM	2019-07-01	2.22	2.22	1.99	2.09	190500
FPJM	2019-06-28	2.29	2.29	2.29	2.29	1500
FPJM	2019-06-27	1.89	2.00	1.89	2.00	13000
FPJM	2019-06-26	2.04	2.04	1.99	2.00	77500
FPJM	2019-06-25	2.29	2.29	2.16	2.19	14000
FPJM	2019-06-24	2.65	2.65	2.15	2.20	175000
FPJM	2019-06-20	2.66	2.66	2.66	2.66	2000
FPJM	2019-06-19	0.00	2.65	2.65	2.61	20000
FPJM	2019-06-18	2.61	2.61	2.61	2.61	500
FPJM	2019-06-17	2.63	2.75	2.63	2.75	5500
FPJM	2019-06-14	2.65	2.75	2.65	2.71	74500
FPJM	2019-06-13	2.80	2.80	2.75	2.76	14000
FPJM	2019-06-12	2.74	3.20	2.74	2.90	68500
FPJM	2019-06-11	2.20	2.83	2.20	2.51	27500
FPJM	2019-06-10	2.71	2.71	2.00	2.01	301500
FPJM	2019-06-03	3.00	3.00	3.00	3.00	500
FPJM	2019-05-30	3.00	3.00	3.00	3.00	1500
FPJM	2019-05-27	3.00	3.00	3.00	3.00	500
FPJM	2019-05-22	3.00	3.19	3.00	3.19	3000
FPJM	2019-05-20	3.00	3.00	3.00	3.00	7000
FPJM	2019-05-15	3.00	3.00	2.90	2.90	8000
FPJM	2019-05-13	2.79	2.79	2.79	2.79	500
FPJM	2019-05-03	3.75	3.75	3.75	3.75	500
FPJM	2019-05-02	3.70	3.70	3.70	3.70	500
FPJM	2019-04-30	3.25	3.29	3.25	3.29	3500
FPJM	2019-04-29	3.20	3.29	3.20	3.29	1500
FPJM	2019-04-25	3.00	3.00	3.00	3.00	1000
FPJM	2019-04-24	0.00	3.78	3.78	3.25	500
FPJM	2019-04-23	2.79	3.25	2.79	3.25	2500
FPJM	2019-04-15	3.50	3.50	3.50	3.50	1000
FPJM	2019-04-10	3.06	3.06	3.00	3.01	7500
FPJM	2019-04-05	2.61	3.40	2.61	3.09	5000
FPJM	2019-04-03	3.25	3.25	3.25	3.25	500
FPJM	2019-04-02	3.00	3.50	2.50	3.50	14000
FPJM	2019-03-28	0.00	3.74	3.74	3.50	500
FPJM	2019-03-27	3.50	3.50	3.50	3.50	500
FPJM	2019-03-26	3.50	3.50	3.50	3.50	1000
FPJM	2019-03-25	3.50	3.50	3.50	3.50	1000
FPJM	2019-03-18	3.25	3.54	3.20	3.54	2000
FPJM	2019-03-15	3.50	3.50	3.50	3.50	2000
FPJM	2019-03-14	3.70	3.70	3.70	3.70	500
FPJM	2019-03-07	4.25	4.25	3.50	3.67	4000
FPJM	2019-03-05	3.75	3.79	3.72	3.72	19000
FPJM	2019-02-27	3.29	3.50	3.29	3.50	2500
FPJM	2019-02-20	3.79	3.79	3.79	3.79	1000
FPJM	2019-02-19	4.00	4.00	3.75	3.75	4500
FPJM	2019-02-18	4.00	4.00	3.90	3.90	7000
FPJM	2019-02-15	4.38	4.38	4.38	4.38	500
FPJM	2019-02-11	3.79	3.79	3.70	3.70	2500
FPJM	2019-02-08	3.79	3.79	3.79	3.79	12500
FPJM	2019-02-07	3.79	4.00	3.79	3.79	19000
FPJM	2019-02-06	4.09	4.09	3.90	3.90	2500
FPJM	2019-02-04	3.84	3.90	3.79	3.79	82000
FPJM	2019-02-01	3.80	3.91	3.79	3.90	149000
FPJM	2019-01-31	3.75	3.75	3.75	3.75	2000
FPJM	2019-01-29	3.75	3.75	3.75	3.75	5000
FPJM	2019-01-28	3.84	3.84	3.75	3.75	12500
FPJM	2019-01-25	3.84	3.84	3.84	3.84	8000
FPJM	2019-01-24	4.00	4.00	4.00	4.00	4000
FPJM	2019-01-23	4.00	4.00	4.00	4.00	1000
FPJM	2019-01-22	4.00	4.00	4.00	4.00	15000
FPJM	2019-01-16	4.00	4.34	4.00	4.00	27000
FPJM	2019-01-11	3.59	3.59	3.59	3.59	500
FPJM	2019-01-07	3.50	3.50	3.50	3.50	2000
FPJM	2019-01-04	3.50	4.40	3.40	3.90	22000
FPJM	2019-01-03	3.69	3.70	3.69	3.70	2500
FPJM	2019-01-02	3.53	3.53	3.50	3.50	1500
FPJM	2019-01-01	3.54	3.54	3.50	3.52	1000

Share Prices History of FPJM - Abot Labortary Limited

Share Prices History of
FPJM - Abot Labortary Limited