Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PKGP | 2019-09-24 | 11.31 | 11.89 | 11.25 | 11.63 | 98000 |
PKGP | 2019-09-23 | 11.30 | 11.98 | 11.30 | 11.60 | 51500 |
PKGP | 2019-09-20 | 11.64 | 11.93 | 11.30 | 11.31 | 45000 |
PKGP | 2019-09-19 | 11.51 | 11.75 | 11.47 | 11.56 | 572500 |
PKGP | 2019-09-18 | 11.93 | 12.25 | 11.50 | 12.02 | 27500 |
PKGP | 2019-09-16 | 11.05 | 11.48 | 11.00 | 11.48 | 65000 |
PKGP | 2019-09-13 | 11.19 | 12.23 | 10.86 | 11.05 | 21000 |
PKGP | 2019-09-12 | 11.69 | 11.86 | 11.50 | 11.86 | 30000 |
PKGP | 2019-09-11 | 11.44 | 11.44 | 11.34 | 11.39 | 49500 |
PKGP | 2019-09-06 | 11.55 | 11.55 | 11.25 | 11.34 | 51500 |
PKGP | 2019-09-05 | 12.00 | 12.00 | 11.50 | 11.60 | 118000 |
PKGP | 2019-09-04 | 11.72 | 12.75 | 11.39 | 12.11 | 93500 |
PKGP | 2019-09-03 | 11.10 | 12.48 | 11.10 | 11.75 | 75500 |
PKGP | 2019-09-02 | 10.75 | 11.82 | 10.75 | 11.73 | 76500 |
PKGP | 2019-08-30 | 11.51 | 11.80 | 10.72 | 10.84 | 390000 |
PKGP | 2019-08-29 | 12.00 | 12.00 | 11.72 | 11.72 | 54000 |
PKGP | 2019-08-28 | 12.00 | 12.05 | 11.89 | 12.00 | 67500 |
PKGP | 2019-08-27 | 11.69 | 13.00 | 11.69 | 12.18 | 154500 |
PKGP | 2019-08-26 | 12.50 | 12.50 | 12.18 | 12.18 | 3500 |
PKGP | 2019-08-22 | 12.14 | 13.00 | 12.06 | 12.85 | 125000 |
PKGP | 2019-08-21 | 11.98 | 12.10 | 11.98 | 12.09 | 113500 |
PKGP | 2019-08-20 | 12.00 | 12.00 | 12.00 | 12.00 | 50000 |
PKGP | 2019-08-19 | 12.00 | 12.00 | 12.00 | 12.00 | 259500 |
PKGP | 2019-08-16 | 12.02 | 12.44 | 12.00 | 12.00 | 125000 |
PKGP | 2019-08-09 | 0.00 | 12.60 | 12.60 | 12.44 | 2500 |
PKGP | 2019-08-08 | 12.50 | 12.50 | 12.25 | 12.44 | 280000 |
PKGP | 2019-08-07 | 12.39 | 13.00 | 12.32 | 12.81 | 10000 |
PKGP | 2019-08-06 | 12.69 | 12.85 | 12.50 | 12.81 | 54000 |
PKGP | 2019-08-05 | 13.00 | 13.10 | 12.75 | 12.93 | 53500 |
PKGP | 2019-08-02 | 12.55 | 12.85 | 12.55 | 12.85 | 2500 |
PKGP | 2019-08-01 | 13.30 | 13.39 | 13.00 | 13.35 | 3500 |
PKGP | 2019-07-31 | 13.14 | 13.50 | 13.14 | 13.39 | 10000 |
PKGP | 2019-07-30 | 12.19 | 13.00 | 12.01 | 12.94 | 15000 |
PKGP | 2019-07-29 | 12.07 | 12.86 | 12.07 | 12.43 | 21000 |
PKGP | 2019-07-26 | 12.53 | 12.53 | 12.52 | 12.52 | 1500 |
PKGP | 2019-07-25 | 12.80 | 12.80 | 12.80 | 12.80 | 5000 |
PKGP | 2019-07-24 | 13.00 | 13.00 | 12.89 | 12.89 | 21000 |
PKGP | 2019-07-23 | 12.69 | 13.89 | 12.25 | 12.98 | 15500 |
PKGP | 2019-07-22 | 13.05 | 13.05 | 12.89 | 13.00 | 290500 |
PKGP | 2019-07-19 | 13.25 | 13.39 | 12.76 | 13.02 | 73000 |
PKGP | 2019-07-18 | 13.85 | 13.85 | 13.30 | 13.38 | 14500 |
PKGP | 2019-07-17 | 14.00 | 14.19 | 13.75 | 13.75 | 210000 |
PKGP | 2019-07-16 | 14.00 | 14.00 | 13.80 | 13.89 | 121500 |
PKGP | 2019-07-15 | 14.03 | 14.10 | 13.75 | 13.85 | 88500 |
PKGP | 2019-07-12 | 14.50 | 14.85 | 14.44 | 14.68 | 21500 |
PKGP | 2019-07-11 | 14.47 | 15.25 | 14.47 | 14.85 | 74500 |
PKGP | 2019-07-09 | 14.35 | 14.48 | 14.00 | 14.25 | 129500 |
PKGP | 2019-07-08 | 13.71 | 13.85 | 13.69 | 13.82 | 14500 |
PKGP | 2019-07-05 | 14.30 | 15.00 | 14.00 | 14.00 | 80000 |
PKGP | 2019-07-04 | 14.53 | 14.53 | 14.30 | 14.31 | 16000 |
PKGP | 2019-07-02 | 14.48 | 14.50 | 14.39 | 14.50 | 291500 |
PKGP | 2019-07-01 | 14.01 | 14.50 | 14.01 | 14.44 | 216500 |
PKGP | 2019-06-28 | 14.01 | 14.19 | 14.00 | 14.18 | 26500 |
PKGP | 2019-06-27 | 14.02 | 14.44 | 13.89 | 13.97 | 238500 |
PKGP | 2019-06-26 | 14.00 | 14.25 | 13.80 | 14.25 | 207500 |
PKGP | 2019-06-25 | 14.00 | 14.00 | 14.00 | 14.00 | 16500 |
PKGP | 2019-06-24 | 14.19 | 14.19 | 13.89 | 14.00 | 78000 |
PKGP | 2019-06-21 | 14.00 | 14.46 | 13.60 | 14.43 | 107500 |
PKGP | 2019-06-20 | 14.00 | 14.00 | 13.50 | 13.86 | 662000 |
PKGP | 2019-06-19 | 14.02 | 14.02 | 13.72 | 13.86 | 1000 |
PKGP | 2019-06-18 | 14.25 | 14.25 | 14.00 | 14.07 | 9500 |
PKGP | 2019-06-17 | 14.21 | 14.88 | 14.10 | 14.77 | 18500 |
PKGP | 2019-06-14 | 14.01 | 14.88 | 14.01 | 14.88 | 11000 |
PKGP | 2019-06-13 | 14.00 | 14.10 | 13.94 | 14.05 | 247000 |
PKGP | 2019-06-12 | 13.97 | 14.10 | 13.97 | 14.00 | 67500 |
PKGP | 2019-06-11 | 14.00 | 14.00 | 13.27 | 13.65 | 71500 |
PKGP | 2019-06-10 | 14.56 | 14.56 | 14.19 | 14.27 | 4500 |
PKGP | 2019-06-03 | 14.21 | 14.68 | 14.19 | 14.56 | 24000 |
PKGP | 2019-05-30 | 14.89 | 14.89 | 14.05 | 14.10 | 8500 |
PKGP | 2019-05-29 | 14.59 | 14.60 | 14.30 | 14.30 | 37000 |
PKGP | 2019-05-28 | 14.00 | 14.50 | 13.94 | 14.06 | 54000 |
PKGP | 2019-05-27 | 13.80 | 14.19 | 13.60 | 14.00 | 127500 |
PKGP | 2019-05-24 | 13.02 | 13.60 | 13.02 | 13.46 | 219000 |
PKGP | 2019-05-23 | 13.39 | 13.39 | 13.00 | 13.23 | 50000 |
PKGP | 2019-05-22 | 12.82 | 13.19 | 12.72 | 13.19 | 232500 |
PKGP | 2019-05-21 | 12.98 | 13.00 | 12.50 | 12.82 | 1186500 |
PKGP | 2019-05-20 | 12.31 | 12.69 | 12.25 | 12.69 | 8000 |
PKGP | 2019-05-17 | 13.00 | 13.00 | 12.21 | 12.39 | 136000 |
PKGP | 2019-05-16 | 13.02 | 13.14 | 13.00 | 13.11 | 52500 |
PKGP | 2019-05-15 | 13.02 | 13.48 | 13.00 | 13.31 | 168500 |
PKGP | 2019-05-14 | 12.50 | 12.65 | 12.50 | 12.65 | 11500 |
PKGP | 2019-05-13 | 13.01 | 13.05 | 12.50 | 12.61 | 116000 |
PKGP | 2019-05-10 | 12.77 | 13.05 | 12.77 | 13.05 | 10500 |
PKGP | 2019-05-09 | 13.14 | 13.14 | 13.00 | 13.05 | 485500 |
PKGP | 2019-05-08 | 14.40 | 14.40 | 13.48 | 13.48 | 253500 |
PKGP | 2019-05-07 | 14.01 | 14.48 | 14.01 | 14.48 | 20500 |
PKGP | 2019-05-06 | 14.02 | 14.85 | 14.02 | 14.10 | 3500 |
PKGP | 2019-05-03 | 14.51 | 14.51 | 14.34 | 14.42 | 107500 |
PKGP | 2019-05-02 | 14.69 | 14.98 | 14.25 | 14.50 | 47000 |
PKGP | 2019-04-30 | 14.10 | 14.90 | 14.02 | 14.72 | 5000 |
PKGP | 2019-04-29 | 15.18 | 15.38 | 14.35 | 14.68 | 187500 |
PKGP | 2019-04-26 | 14.80 | 15.10 | 14.80 | 15.09 | 1080500 |
PKGP | 2019-04-25 | 13.36 | 14.10 | 13.36 | 14.10 | 155000 |
PKGP | 2019-04-24 | 12.56 | 13.10 | 12.56 | 13.10 | 3000 |
PKGP | 2019-04-23 | 12.69 | 13.35 | 12.55 | 13.22 | 167500 |
PKGP | 2019-04-22 | 13.18 | 13.21 | 12.81 | 13.06 | 43000 |
PKGP | 2019-04-19 | 13.60 | 13.60 | 13.27 | 13.30 | 848500 |
PKGP | 2019-04-18 | 14.05 | 14.98 | 13.30 | 14.27 | 1251500 |
PKGP | 2019-04-17 | 15.94 | 16.04 | 15.67 | 15.72 | 479500 |
PKGP | 2019-04-16 | 15.94 | 16.00 | 15.60 | 15.89 | 245000 |
PKGP | 2019-04-15 | 15.69 | 15.75 | 15.39 | 15.60 | 312000 |
PKGP | 2019-04-12 | 15.50 | 15.80 | 15.50 | 15.65 | 347000 |
PKGP | 2019-04-11 | 15.30 | 15.39 | 15.25 | 15.27 | 130500 |
PKGP | 2019-04-10 | 15.47 | 15.47 | 15.05 | 15.21 | 130500 |
PKGP | 2019-04-09 | 15.00 | 15.47 | 14.97 | 15.42 | 149500 |
PKGP | 2019-04-08 | 14.81 | 15.05 | 14.73 | 14.96 | 405000 |
PKGP | 2019-04-05 | 15.30 | 15.35 | 15.06 | 15.14 | 56000 |
PKGP | 2019-04-04 | 15.25 | 15.30 | 15.14 | 15.23 | 339500 |
PKGP | 2019-04-03 | 15.21 | 15.43 | 15.14 | 15.22 | 584000 |
PKGP | 2019-04-02 | 15.39 | 15.39 | 15.19 | 15.30 | 326500 |
PKGP | 2019-04-01 | 15.47 | 15.50 | 15.18 | 15.32 | 94500 |
PKGP | 2019-03-29 | 15.10 | 15.35 | 15.10 | 15.26 | 32500 |
PKGP | 2019-03-28 | 15.57 | 15.57 | 15.00 | 15.13 | 1732000 |
PKGP | 2019-03-27 | 15.44 | 15.64 | 15.35 | 15.39 | 627500 |
PKGP | 2019-03-26 | 15.19 | 15.50 | 15.05 | 15.19 | 542500 |
PKGP | 2019-03-25 | 15.86 | 15.89 | 15.14 | 15.18 | 1711000 |
PKGP | 2019-03-22 | 14.25 | 15.25 | 14.25 | 15.01 | 12367000 |
PKGP | 2019-03-21 | 14.50 | 14.50 | 14.25 | 14.25 | 460500 |
PKGP | 2019-03-20 | 15.00 | 15.00 | 14.50 | 14.50 | 567500 |
PKGP | 2019-03-19 | 15.00 | 15.00 | 14.98 | 15.00 | 2500 |
PKGP | 2019-03-18 | 15.00 | 15.02 | 15.00 | 15.02 | 377500 |
PKGP | 2019-03-15 | 15.30 | 15.30 | 15.00 | 15.21 | 15500 |
PKGP | 2019-03-14 | 15.19 | 15.19 | 15.00 | 15.02 | 9000 |
PKGP | 2019-03-13 | 16.29 | 16.29 | 15.00 | 15.39 | 450500 |
PKGP | 2019-03-12 | 15.13 | 15.50 | 15.00 | 15.44 | 324000 |
PKGP | 2019-03-11 | 15.02 | 15.50 | 15.02 | 15.48 | 206500 |
PKGP | 2019-03-08 | 15.60 | 15.80 | 15.60 | 15.69 | 250000 |
PKGP | 2019-03-07 | 15.98 | 15.98 | 15.53 | 15.53 | 11500 |
PKGP | 2019-03-06 | 16.00 | 16.00 | 16.00 | 16.00 | 10000 |
PKGP | 2019-03-05 | 15.98 | 16.01 | 15.89 | 16.00 | 132000 |
PKGP | 2019-03-04 | 15.77 | 15.89 | 15.77 | 15.88 | 37000 |
PKGP | 2019-03-01 | 16.00 | 16.00 | 15.98 | 16.00 | 137000 |
PKGP | 2019-02-28 | 15.81 | 16.00 | 15.50 | 15.96 | 30000 |
PKGP | 2019-02-27 | 15.01 | 16.43 | 14.75 | 15.85 | 35000 |
PKGP | 2019-02-26 | 15.56 | 15.56 | 15.50 | 15.50 | 17500 |
PKGP | 2019-02-25 | 15.60 | 16.00 | 15.60 | 15.89 | 121000 |
PKGP | 2019-02-22 | 15.60 | 15.64 | 15.60 | 15.64 | 2000 |
PKGP | 2019-02-21 | 0.00 | 16.00 | 16.00 | 16.00 | 3000 |
PKGP | 2019-02-20 | 15.60 | 16.00 | 15.60 | 16.00 | 116500 |
PKGP | 2019-02-19 | 15.89 | 15.93 | 15.89 | 15.90 | 2500 |
PKGP | 2019-02-18 | 15.97 | 15.97 | 15.85 | 15.94 | 50000 |
PKGP | 2019-02-15 | 15.76 | 15.85 | 15.76 | 15.85 | 60500 |
PKGP | 2019-02-14 | 15.60 | 15.89 | 15.60 | 15.89 | 53000 |
PKGP | 2019-02-13 | 15.80 | 15.93 | 15.80 | 15.88 | 34500 |
PKGP | 2019-02-12 | 15.90 | 15.90 | 15.64 | 15.82 | 269500 |
PKGP | 2019-02-11 | 16.00 | 16.00 | 15.80 | 15.85 | 92000 |
PKGP | 2019-02-08 | 15.89 | 15.89 | 15.85 | 15.88 | 111000 |
PKGP | 2019-02-07 | 15.90 | 15.94 | 15.89 | 15.94 | 30000 |
PKGP | 2019-02-06 | 16.00 | 16.05 | 15.94 | 15.98 | 55500 |
PKGP | 2019-02-04 | 16.02 | 16.10 | 16.00 | 16.00 | 113000 |
PKGP | 2019-02-01 | 16.29 | 16.29 | 16.25 | 16.25 | 4000 |
PKGP | 2019-01-31 | 16.19 | 16.25 | 16.19 | 16.25 | 5500 |
PKGP | 2019-01-30 | 16.01 | 16.04 | 15.98 | 16.00 | 1350000 |
PKGP | 2019-01-29 | 16.00 | 16.50 | 16.00 | 16.01 | 1947500 |
PKGP | 2019-01-28 | 16.00 | 16.00 | 15.94 | 16.00 | 389000 |
PKGP | 2019-01-25 | 16.00 | 16.47 | 15.89 | 16.02 | 70500 |
PKGP | 2019-01-24 | 16.00 | 16.01 | 16.00 | 16.00 | 53000 |
PKGP | 2019-01-23 | 16.04 | 16.04 | 16.00 | 16.00 | 36000 |
PKGP | 2019-01-22 | 16.47 | 16.47 | 16.00 | 16.00 | 118000 |
PKGP | 2019-01-21 | 16.30 | 16.30 | 16.20 | 16.20 | 85500 |
PKGP | 2019-01-18 | 16.39 | 16.39 | 16.39 | 16.39 | 2500 |
PKGP | 2019-01-17 | 16.39 | 16.39 | 16.00 | 16.00 | 26500 |
PKGP | 2019-01-15 | 16.50 | 16.50 | 16.50 | 16.50 | 1500 |
PKGP | 2019-01-14 | 16.20 | 16.50 | 16.20 | 16.50 | 2000 |
PKGP | 2019-01-11 | 16.10 | 16.50 | 16.00 | 16.50 | 626500 |
PKGP | 2019-01-10 | 16.10 | 16.25 | 16.07 | 16.22 | 39500 |
PKGP | 2019-01-09 | 16.02 | 16.29 | 16.02 | 16.29 | 4000 |
PKGP | 2019-01-08 | 16.47 | 16.47 | 16.03 | 16.05 | 40500 |
PKGP | 2019-01-07 | 16.43 | 16.43 | 16.43 | 16.43 | 500 |
PKGP | 2019-01-04 | 16.10 | 16.45 | 16.00 | 16.03 | 27000 |
PKGP | 2019-01-03 | 16.14 | 16.14 | 16.00 | 16.00 | 225500 |
PKGP | 2019-01-02 | 16.50 | 16.52 | 16.50 | 16.51 | 110500 |
PKGP | 2019-01-01 | 16.98 | 16.98 | 16.98 | 16.98 | 3000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00