Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
MACTER	2020-02-27	0.00	86.98	86.98	87.00	1500
MACTER	2020-02-24	87.00	87.00	87.00	87.00	500
MACTER	2020-02-18	0.00	87.00	87.00	87.00	500
MACTER	2020-02-13	87.00	87.00	87.00	87.00	1500
MACTER	2020-02-06	87.00	87.00	87.00	87.00	500
MACTER	2020-01-17	87.00	87.00	87.00	87.00	1000
MACTER	2020-01-15	84.00	84.00	84.00	84.00	1000
MACTER	2020-01-10	80.40	85.00	80.40	80.40	4500
MACTER	2020-01-02	0.00	80.41	80.41	84.62	500
MACTER	2019-12-30	84.62	84.62	84.62	84.62	500
MACTER	2019-12-24	80.59	80.59	80.59	80.59	500
MACTER	2019-12-23	85.00	85.00	83.66	84.55	1500
MACTER	2019-12-20	89.00	89.00	88.00	88.00	1500
MACTER	2019-12-17	91.00	91.00	90.40	90.40	1000
MACTER	2019-12-11	97.00	97.00	95.09	95.11	4000
MACTER	2019-12-10	103.00	103.00	97.00	100.00	2000
MACTER	2019-12-05	101.00	106.05	101.00	102.00	1500
MACTER	2019-12-04	101.00	101.00	100.90	101.00	1000
MACTER	2019-12-03	98.00	98.00	98.00	98.00	1000
MACTER	2019-12-02	91.00	95.55	91.00	95.55	4000
MACTER	2019-11-29	97.12	97.12	88.02	91.00	2500
MACTER	2019-11-28	92.50	92.50	92.50	92.50	2500
MACTER	2019-11-27	88.09	88.09	88.09	88.09	500
MACTER	2019-11-26	91.48	91.50	90.00	91.50	6500
MACTER	2019-11-25	85.00	87.15	85.00	87.15	6000
MACTER	2019-11-22	0.00	82.50	82.50	83.00	500
MACTER	2019-11-19	78.76	83.00	78.76	83.00	1500
MACTER	2019-11-18	83.00	83.00	81.00	82.90	2500
MACTER	2019-11-15	79.50	79.50	78.50	79.50	4500
MACTER	2019-11-14	0.00	77.98	77.98	75.76	500
MACTER	2019-11-07	0.00	76.50	76.50	75.76	1000
MACTER	2019-11-05	81.00	81.00	75.76	75.76	5000
MACTER	2019-11-04	76.00	79.75	76.00	79.75	1500
MACTER	2019-11-01	76.00	76.00	76.00	76.00	500
MACTER	2019-10-31	71.00	75.00	71.00	75.00	3000
MACTER	2019-10-30	71.50	71.50	71.50	71.50	1000
MACTER	2019-10-29	76.05	76.05	72.19	72.19	6500
MACTER	2019-10-28	76.00	80.00	76.00	76.00	10000
MACTER	2019-10-25	80.00	80.00	80.00	80.00	1000
MACTER	2019-10-24	82.00	82.00	81.23	82.00	1500
MACTER	2019-10-17	85.50	85.50	85.50	85.50	1500
MACTER	2019-10-15	90.88	90.88	90.88	90.88	500
MACTER	2019-10-14	93.00	93.98	88.05	88.26	7500
MACTER	2019-10-11	90.73	90.73	90.73	90.73	2500
MACTER	2019-10-10	86.41	86.41	86.41	86.41	500
MACTER	2019-10-09	82.30	82.30	82.30	82.30	1500
MACTER	2019-10-08	78.38	78.38	78.38	78.38	500
MACTER	2019-10-07	0.00	74.66	74.66	74.66	0
MACTER	2019-10-03	71.45	71.45	71.45	71.45	500
MACTER	2019-10-02	68.00	68.05	68.00	68.05	2000
MACTER	2019-10-01	64.81	64.81	64.81	64.81	1500
MACTER	2019-09-30	61.70	61.74	61.70	61.74	2000
MACTER	2019-09-19	58.79	58.79	58.79	58.79	1000
MACTER	2019-09-18	56.00	56.00	56.00	56.00	500
MACTER	2019-09-16	58.00	58.00	57.90	57.97	2000
MACTER	2019-09-13	60.88	60.88	60.88	60.88	500
MACTER	2019-08-26	58.00	58.00	58.00	58.00	500
MACTER	2019-08-23	58.52	58.52	58.52	58.52	1000
MACTER	2019-08-22	55.75	55.75	55.75	55.75	500
MACTER	2019-08-20	57.84	57.84	53.09	53.09	1500
MACTER	2019-08-01	55.11	55.50	55.09	55.09	3000
MACTER	2019-07-23	58.00	58.00	58.00	58.00	500
MACTER	2019-07-22	59.00	59.00	59.00	59.00	500
MACTER	2019-07-17	58.00	59.18	58.00	58.00	2000
MACTER	2019-07-15	0.00	59.50	59.50	60.95	1000
MACTER	2019-06-27	61.97	61.97	60.95	60.95	100
MACTER	2019-06-26	60.00	60.00	59.97	61.99	200
MACTER	2019-06-25	60.00	60.00	60.00	61.99	100
MACTER	2019-06-24	59.09	59.09	59.09	61.99	100
MACTER	2019-06-20	61.97	61.99	61.97	61.99	700
MACTER	2019-06-19	59.50	59.50	59.00	59.09	1100
MACTER	2019-06-18	62.00	62.00	60.00	60.00	600
MACTER	2019-06-17	62.25	62.25	62.25	62.25	500
MACTER	2019-06-14	63.50	66.15	63.50	64.00	7100
MACTER	2019-06-13	62.99	63.04	62.99	63.04	7100
MACTER	2019-06-12	59.04	59.04	59.04	60.04	100
MACTER	2019-06-10	60.04	60.04	60.04	60.04	800
MACTER	2019-05-29	64.27	64.27	64.27	63.20	100
MACTER	2019-05-28	63.86	63.86	63.18	63.20	1300
MACTER	2019-05-27	68.00	68.00	66.50	66.50	900
MACTER	2019-05-24	67.01	67.01	67.00	67.00	3000
MACTER	2019-05-23	69.00	70.34	69.00	70.18	1100
MACTER	2019-05-22	68.01	70.12	67.00	67.00	2600
MACTER	2019-05-21	67.72	67.75	67.72	67.73	600
MACTER	2019-05-20	68.00	68.00	68.00	71.27	100
MACTER	2019-05-15	71.50	71.50	71.05	71.27	800
MACTER	2019-05-14	71.09	71.09	71.09	74.80	200
MACTER	2019-05-13	75.00	75.00	71.05	74.80	200
MACTER	2019-05-10	71.05	71.05	71.05	74.80	100
MACTER	2019-05-03	75.00	75.00	74.20	74.80	500
MACTER	2019-05-02	78.05	78.05	78.04	78.04	1300
MACTER	2019-04-30	82.13	82.13	82.13	82.13	100
MACTER	2019-04-26	82.00	82.50	82.00	82.13	3000
MACTER	2019-04-25	78.90	80.00	78.90	79.00	1500
MACTER	2019-04-24	82.69	83.00	82.69	83.00	100
MACTER	2019-04-23	82.65	82.65	82.65	87.00	300
MACTER	2019-04-19	87.00	87.00	87.00	87.00	500
MACTER	2019-04-16	86.50	86.50	86.50	86.50	1900
MACTER	2019-04-15	85.00	86.30	85.00	85.00	800
MACTER	2019-04-12	81.00	83.50	81.00	82.25	1700
MACTER	2019-04-11	78.59	80.09	78.59	79.83	2400
MACTER	2019-04-10	82.31	83.00	82.19	82.73	2400
MACTER	2019-04-09	82.30	82.30	82.30	86.51	100
MACTER	2019-04-08	85.00	90.00	84.55	86.51	300
MACTER	2019-04-05	89.00	89.00	89.00	89.00	600
MACTER	2019-04-04	89.00	89.00	89.00	89.00	1400
MACTER	2019-04-03	90.01	90.01	89.98	90.00	4600
MACTER	2019-04-02	95.00	96.00	94.37	94.48	2100
MACTER	2019-04-01	95.25	96.00	95.25	99.33	200
MACTER	2019-03-28	99.40	99.40	99.40	99.33	100
MACTER	2019-03-26	99.00	99.00	99.00	99.33	100
MACTER	2019-03-22	100.40	100.40	100.40	99.33	200
MACTER	2019-03-21	100.00	100.00	99.00	99.33	1400
MACTER	2019-03-20	103.00	103.50	103.00	103.50	1300
MACTER	2019-03-19	106.00	106.90	103.00	103.36	1500
MACTER	2019-03-18	103.00	108.00	103.00	107.12	3400
MACTER	2019-03-15	105.50	110.50	105.50	106.13	4500
MACTER	2019-03-14	111.69	111.90	106.50	107.50	2300
MACTER	2019-03-13	114.50	114.50	104.12	106.70	2400
MACTER	2019-03-12	108.50	112.44	108.09	109.55	2100
MACTER	2019-03-11	109.00	113.00	102.80	108.00	2700
MACTER	2019-03-08	112.00	112.00	108.00	108.19	700
MACTER	2019-03-07	112.69	113.00	112.69	112.80	300
MACTER	2019-03-06	112.00	114.00	111.52	112.51	600
MACTER	2019-03-05	117.50	117.50	113.00	115.00	1600
MACTER	2019-03-04	113.00	113.00	113.00	112.66	100
MACTER	2019-03-01	112.01	115.00	112.01	112.66	200
MACTER	2019-02-28	110.00	114.00	110.00	112.66	500
MACTER	2019-02-27	110.00	112.00	105.00	110.95	2000
MACTER	2019-02-26	108.00	108.00	107.00	110.19	200
MACTER	2019-02-25	112.00	112.00	110.00	110.19	2900
MACTER	2019-02-22	115.00	115.00	114.00	114.33	600
MACTER	2019-02-20	122.00	122.00	122.00	120.00	100
MACTER	2019-02-19	120.00	120.00	120.00	120.00	900
MACTER	2019-02-18	120.00	122.50	116.58	120.36	700
MACTER	2019-02-15	122.00	123.00	122.00	122.70	800
MACTER	2019-02-14	122.00	125.01	121.00	125.00	1700
MACTER	2019-02-11	123.55	123.55	123.50	123.54	400
MACTER	2019-02-07	130.00	130.00	130.00	130.00	200
MACTER	2019-02-06	131.10	131.10	130.00	130.16	900
MACTER	2019-02-04	133.94	135.55	133.94	135.55	500
MACTER	2019-02-01	135.00	135.00	128.21	129.11	1400
MACTER	2019-01-31	131.77	131.77	130.00	131.19	900
MACTER	2019-01-30	124.01	126.98	124.01	125.51	600
MACTER	2019-01-29	130.00	130.00	130.00	130.00	100
MACTER	2019-01-28	129.89	130.00	129.89	130.00	600
MACTER	2019-01-25	126.00	126.00	126.00	126.00	400
MACTER	2019-01-24	126.00	130.00	124.06	124.73	2100
MACTER	2019-01-21	130.00	130.00	130.00	130.00	900
MACTER	2019-01-18	127.76	127.76	127.00	127.00	1000
MACTER	2019-01-15	132.10	133.00	132.05	132.52	1300
MACTER	2019-01-14	143.32	143.32	138.00	139.00	500
MACTER	2019-01-11	136.00	136.50	136.00	136.50	600
MACTER	2019-01-10	130.00	130.00	130.00	130.00	400
MACTER	2019-01-08	137.00	137.00	137.00	133.00	100
MACTER	2019-01-07	133.19	133.19	132.19	133.00	1300
MACTER	2019-01-04	130.00	130.00	130.00	130.00	100
MACTER	2019-01-01	130.50	130.64	130.00	130.00	600

Share Prices History of MACTER - Abot Labortary Limited

Share Prices History of
MACTER - Abot Labortary Limited