Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PKGS | 2019-09-24 | 280.00 | 288.73 | 272.00 | 282.35 | 25200 |
PKGS | 2019-09-23 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
PKGS | 2019-09-20 | 280.00 | 288.89 | 278.00 | 285.50 | 8100 |
PKGS | 2019-09-19 | 279.00 | 279.00 | 269.00 | 277.50 | 153000 |
PKGS | 2019-09-18 | 279.88 | 279.88 | 276.00 | 276.00 | 1300 |
PKGS | 2019-09-17 | 280.00 | 280.00 | 276.00 | 277.38 | 6400 |
PKGS | 2019-09-16 | 282.01 | 282.01 | 280.20 | 280.20 | 500 |
PKGS | 2019-09-13 | 276.01 | 280.20 | 275.00 | 280.00 | 10100 |
PKGS | 2019-09-12 | 285.75 | 285.75 | 281.60 | 282.45 | 700 |
PKGS | 2019-09-11 | 284.89 | 284.94 | 280.01 | 282.42 | 1100 |
PKGS | 2019-09-06 | 280.17 | 287.89 | 280.17 | 285.01 | 600 |
PKGS | 2019-09-05 | 275.25 | 290.00 | 275.25 | 286.07 | 11400 |
PKGS | 2019-09-04 | 265.51 | 288.30 | 265.51 | 286.60 | 12800 |
PKGS | 2019-09-03 | 279.44 | 280.00 | 270.00 | 274.58 | 140700 |
PKGS | 2019-09-02 | 279.89 | 279.89 | 268.51 | 273.35 | 2700 |
PKGS | 2019-08-30 | 278.39 | 278.39 | 264.00 | 269.23 | 6600 |
PKGS | 2019-08-29 | 278.98 | 278.98 | 265.00 | 273.89 | 2000 |
PKGS | 2019-08-28 | 278.39 | 278.39 | 265.00 | 273.07 | 57200 |
PKGS | 2019-08-27 | 265.79 | 279.00 | 265.75 | 270.17 | 26800 |
PKGS | 2019-08-26 | 276.00 | 294.00 | 275.01 | 279.70 | 26800 |
PKGS | 2019-08-23 | 290.00 | 294.39 | 282.00 | 282.32 | 34300 |
PKGS | 2019-08-22 | 289.00 | 297.89 | 287.00 | 288.60 | 40000 |
PKGS | 2019-08-21 | 282.00 | 289.60 | 274.14 | 287.41 | 226000 |
PKGS | 2019-08-20 | 272.50 | 283.00 | 272.50 | 278.48 | 94900 |
PKGS | 2019-08-19 | 268.98 | 270.00 | 258.79 | 270.00 | 71100 |
PKGS | 2019-08-16 | 269.00 | 269.00 | 255.55 | 261.10 | 5900 |
PKGS | 2019-08-09 | 280.98 | 280.98 | 268.00 | 269.00 | 2000 |
PKGS | 2019-08-08 | 294.98 | 294.98 | 268.85 | 268.85 | 39200 |
PKGS | 2019-08-07 | 299.98 | 299.98 | 283.00 | 283.00 | 11400 |
PKGS | 2019-08-06 | 303.98 | 303.98 | 297.00 | 297.89 | 14600 |
PKGS | 2019-08-05 | 311.89 | 311.89 | 297.00 | 299.25 | 13900 |
PKGS | 2019-08-02 | 301.10 | 306.00 | 301.01 | 305.02 | 49200 |
PKGS | 2019-08-01 | 277.00 | 298.23 | 277.00 | 297.45 | 15800 |
PKGS | 2019-07-31 | 276.00 | 285.00 | 276.00 | 284.02 | 7800 |
PKGS | 2019-07-30 | 272.00 | 278.00 | 272.00 | 278.00 | 4900 |
PKGS | 2019-07-29 | 272.00 | 275.01 | 272.00 | 274.88 | 5100 |
PKGS | 2019-07-25 | 272.04 | 283.00 | 270.10 | 278.67 | 4100 |
PKGS | 2019-07-24 | 265.16 | 276.00 | 265.16 | 276.00 | 14600 |
PKGS | 2019-07-23 | 275.00 | 279.50 | 275.00 | 275.00 | 2900 |
PKGS | 2019-07-22 | 275.00 | 277.80 | 275.00 | 275.00 | 300 |
PKGS | 2019-07-19 | 274.00 | 275.00 | 263.51 | 274.89 | 211400 |
PKGS | 2019-07-18 | 284.98 | 284.98 | 270.00 | 274.76 | 15600 |
PKGS | 2019-07-17 | 284.98 | 285.00 | 275.29 | 283.50 | 5600 |
PKGS | 2019-07-16 | 270.00 | 280.00 | 264.66 | 279.73 | 3600 |
PKGS | 2019-07-15 | 285.00 | 288.00 | 278.16 | 278.57 | 2500 |
PKGS | 2019-07-12 | 286.01 | 288.89 | 282.04 | 288.89 | 800 |
PKGS | 2019-07-10 | 289.00 | 294.00 | 288.00 | 294.00 | 800 |
PKGS | 2019-07-09 | 294.00 | 294.00 | 280.10 | 289.00 | 800 |
PKGS | 2019-07-08 | 290.00 | 294.00 | 289.98 | 290.01 | 73600 |
PKGS | 2019-07-05 | 292.50 | 299.00 | 291.00 | 293.05 | 4000 |
PKGS | 2019-07-04 | 308.00 | 313.50 | 299.25 | 300.51 | 18900 |
PKGS | 2019-07-03 | 320.00 | 320.00 | 310.14 | 315.00 | 4300 |
PKGS | 2019-07-02 | 315.52 | 323.00 | 314.00 | 318.50 | 4300 |
PKGS | 2019-07-01 | 309.79 | 315.57 | 306.50 | 315.52 | 46400 |
PKGS | 2019-06-28 | 287.00 | 306.32 | 281.00 | 300.55 | 585300 |
PKGS | 2019-06-27 | 283.01 | 299.23 | 283.00 | 291.73 | 41800 |
PKGS | 2019-06-26 | 289.98 | 294.00 | 276.79 | 290.20 | 89300 |
PKGS | 2019-06-25 | 290.00 | 290.00 | 281.00 | 289.82 | 52900 |
PKGS | 2019-06-24 | 272.14 | 290.00 | 269.00 | 286.75 | 10000 |
PKGS | 2019-06-21 | 285.00 | 285.00 | 281.00 | 281.00 | 5400 |
PKGS | 2019-06-20 | 286.85 | 290.00 | 284.00 | 284.50 | 11900 |
PKGS | 2019-06-19 | 279.98 | 280.00 | 278.00 | 280.00 | 1100 |
PKGS | 2019-06-18 | 290.54 | 295.50 | 277.20 | 278.32 | 6600 |
PKGS | 2019-06-17 | 298.00 | 303.00 | 289.00 | 289.30 | 12800 |
PKGS | 2019-06-14 | 301.50 | 308.00 | 298.00 | 301.61 | 67500 |
PKGS | 2019-06-13 | 297.50 | 305.00 | 296.48 | 300.27 | 138600 |
PKGS | 2019-06-12 | 300.89 | 305.89 | 295.00 | 297.48 | 72500 |
PKGS | 2019-06-11 | 275.00 | 297.48 | 275.00 | 295.00 | 162200 |
PKGS | 2019-06-10 | 286.05 | 293.39 | 285.57 | 286.00 | 9900 |
PKGS | 2019-06-03 | 317.91 | 317.91 | 300.00 | 300.60 | 27200 |
PKGS | 2019-05-30 | 302.77 | 302.77 | 302.70 | 302.77 | 10600 |
PKGS | 2019-05-29 | 285.00 | 288.36 | 285.00 | 288.36 | 5100 |
PKGS | 2019-05-28 | 264.00 | 274.64 | 261.00 | 274.64 | 171000 |
PKGS | 2019-05-27 | 269.35 | 269.35 | 260.00 | 261.57 | 26200 |
PKGS | 2019-05-24 | 256.48 | 256.52 | 256.48 | 256.52 | 6000 |
PKGS | 2019-05-23 | 243.92 | 244.32 | 240.00 | 244.32 | 7200 |
PKGS | 2019-05-22 | 229.86 | 232.69 | 229.86 | 232.69 | 6900 |
PKGS | 2019-05-21 | 220.00 | 225.02 | 215.00 | 221.61 | 99000 |
PKGS | 2019-05-20 | 222.00 | 223.00 | 215.00 | 222.36 | 21500 |
PKGS | 2019-05-17 | 222.60 | 225.00 | 222.60 | 222.60 | 6100 |
PKGS | 2019-05-16 | 245.00 | 245.00 | 232.67 | 234.30 | 7000 |
PKGS | 2019-05-15 | 239.00 | 247.47 | 235.00 | 244.91 | 22000 |
PKGS | 2019-05-14 | 241.75 | 242.10 | 237.00 | 238.19 | 121100 |
PKGS | 2019-05-13 | 254.97 | 257.44 | 240.00 | 241.67 | 21400 |
PKGS | 2019-05-10 | 252.44 | 253.00 | 251.00 | 252.00 | 94000 |
PKGS | 2019-05-09 | 250.00 | 252.85 | 247.00 | 248.16 | 92800 |
PKGS | 2019-05-08 | 258.00 | 258.00 | 252.00 | 252.91 | 119800 |
PKGS | 2019-05-07 | 270.00 | 270.00 | 258.00 | 260.17 | 7400 |
PKGS | 2019-05-06 | 272.51 | 272.51 | 267.02 | 271.00 | 5500 |
PKGS | 2019-05-03 | 287.01 | 287.01 | 275.00 | 276.39 | 25400 |
PKGS | 2019-05-02 | 292.00 | 292.00 | 288.11 | 288.55 | 6900 |
PKGS | 2019-04-30 | 296.10 | 300.00 | 288.10 | 292.64 | 16400 |
PKGS | 2019-04-29 | 297.51 | 304.98 | 290.00 | 297.91 | 12000 |
PKGS | 2019-04-26 | 292.25 | 308.76 | 292.25 | 297.67 | 20900 |
PKGS | 2019-04-25 | 302.48 | 306.00 | 299.89 | 300.00 | 9800 |
PKGS | 2019-04-24 | 295.00 | 297.98 | 293.01 | 294.00 | 6800 |
PKGS | 2019-04-23 | 288.10 | 295.00 | 285.00 | 295.00 | 1600 |
PKGS | 2019-04-22 | 293.01 | 303.98 | 293.01 | 297.11 | 7400 |
PKGS | 2019-04-19 | 296.86 | 299.00 | 290.00 | 294.29 | 30300 |
PKGS | 2019-04-18 | 305.00 | 305.00 | 287.85 | 294.66 | 30400 |
PKGS | 2019-04-17 | 303.55 | 305.01 | 303.00 | 303.00 | 3500 |
PKGS | 2019-04-16 | 306.00 | 316.89 | 305.00 | 307.32 | 32200 |
PKGS | 2019-04-15 | 323.85 | 323.85 | 310.16 | 311.33 | 16000 |
PKGS | 2019-04-12 | 323.75 | 323.75 | 310.00 | 313.73 | 14700 |
PKGS | 2019-04-11 | 314.89 | 314.89 | 303.25 | 311.85 | 4000 |
PKGS | 2019-04-10 | 336.50 | 336.50 | 306.82 | 309.14 | 26500 |
PKGS | 2019-04-09 | 338.97 | 338.97 | 319.00 | 322.95 | 14200 |
PKGS | 2019-04-08 | 349.98 | 349.98 | 325.00 | 325.20 | 10100 |
PKGS | 2019-04-05 | 342.00 | 350.98 | 337.01 | 340.17 | 8100 |
PKGS | 2019-04-04 | 348.48 | 348.48 | 340.04 | 342.30 | 9000 |
PKGS | 2019-04-03 | 352.00 | 352.00 | 339.00 | 344.10 | 13800 |
PKGS | 2019-04-02 | 379.95 | 379.95 | 363.00 | 365.00 | 14900 |
PKGS | 2019-04-01 | 375.00 | 375.00 | 366.00 | 370.05 | 31300 |
PKGS | 2019-03-29 | 370.25 | 383.00 | 370.25 | 379.76 | 34600 |
PKGS | 2019-03-28 | 372.00 | 379.85 | 367.01 | 376.94 | 19300 |
PKGS | 2019-03-27 | 358.00 | 374.54 | 356.00 | 372.01 | 48900 |
PKGS | 2019-03-26 | 345.05 | 362.51 | 344.00 | 356.73 | 24700 |
PKGS | 2019-03-25 | 353.00 | 353.89 | 340.00 | 345.26 | 54700 |
PKGS | 2019-03-22 | 342.10 | 354.00 | 342.10 | 350.70 | 33200 |
PKGS | 2019-03-21 | 345.01 | 350.00 | 342.04 | 346.98 | 10900 |
PKGS | 2019-03-20 | 340.00 | 349.00 | 340.00 | 348.32 | 8400 |
PKGS | 2019-03-19 | 355.00 | 355.00 | 345.01 | 347.55 | 7000 |
PKGS | 2019-03-18 | 330.00 | 348.00 | 329.00 | 345.44 | 19700 |
PKGS | 2019-03-15 | 340.00 | 340.00 | 332.00 | 334.00 | 8700 |
PKGS | 2019-03-14 | 343.89 | 349.89 | 337.50 | 340.42 | 32700 |
PKGS | 2019-03-13 | 340.01 | 364.98 | 336.51 | 339.08 | 26500 |
PKGS | 2019-03-12 | 346.29 | 369.98 | 346.29 | 350.07 | 12500 |
PKGS | 2019-03-11 | 369.98 | 369.98 | 360.01 | 361.02 | 1300 |
PKGS | 2019-03-08 | 370.00 | 370.00 | 355.50 | 360.36 | 4600 |
PKGS | 2019-03-07 | 369.00 | 370.00 | 369.00 | 369.85 | 1100 |
PKGS | 2019-03-06 | 370.00 | 370.00 | 361.05 | 370.00 | 14200 |
PKGS | 2019-03-05 | 367.51 | 380.00 | 367.50 | 371.32 | 2200 |
PKGS | 2019-03-04 | 375.00 | 375.00 | 366.00 | 369.98 | 2300 |
PKGS | 2019-03-01 | 372.50 | 374.39 | 366.00 | 370.98 | 3500 |
PKGS | 2019-02-28 | 363.00 | 369.98 | 363.00 | 366.23 | 7900 |
PKGS | 2019-02-27 | 354.10 | 370.00 | 346.04 | 363.95 | 15300 |
PKGS | 2019-02-26 | 374.00 | 374.00 | 360.00 | 363.17 | 10300 |
PKGS | 2019-02-25 | 374.07 | 378.00 | 374.00 | 374.16 | 5800 |
PKGS | 2019-02-22 | 384.89 | 384.89 | 377.00 | 377.39 | 4700 |
PKGS | 2019-02-21 | 382.00 | 383.95 | 375.10 | 380.60 | 3600 |
PKGS | 2019-02-20 | 388.00 | 388.00 | 380.00 | 382.89 | 8600 |
PKGS | 2019-02-19 | 383.00 | 384.01 | 381.00 | 382.55 | 10000 |
PKGS | 2019-02-18 | 386.50 | 386.50 | 384.48 | 385.00 | 6900 |
PKGS | 2019-02-15 | 385.00 | 392.00 | 383.00 | 384.89 | 16300 |
PKGS | 2019-02-14 | 390.00 | 390.00 | 388.00 | 388.25 | 8900 |
PKGS | 2019-02-13 | 390.00 | 393.48 | 386.89 | 389.22 | 178900 |
PKGS | 2019-02-12 | 386.05 | 392.00 | 386.05 | 389.26 | 25100 |
PKGS | 2019-02-11 | 394.98 | 395.00 | 388.16 | 390.27 | 10900 |
PKGS | 2019-02-08 | 400.00 | 400.00 | 393.00 | 394.07 | 17200 |
PKGS | 2019-02-07 | 400.01 | 406.75 | 393.95 | 400.17 | 60300 |
PKGS | 2019-02-06 | 394.26 | 405.85 | 390.00 | 399.95 | 108600 |
PKGS | 2019-02-04 | 379.89 | 388.58 | 370.00 | 386.52 | 650200 |
PKGS | 2019-02-01 | 365.00 | 372.00 | 360.01 | 370.08 | 33200 |
PKGS | 2019-01-31 | 369.48 | 379.89 | 355.00 | 368.92 | 56400 |
PKGS | 2019-01-30 | 365.00 | 365.00 | 362.11 | 363.76 | 36100 |
PKGS | 2019-01-29 | 364.00 | 369.50 | 355.00 | 363.70 | 15300 |
PKGS | 2019-01-28 | 361.00 | 364.00 | 361.00 | 362.29 | 1200 |
PKGS | 2019-01-25 | 370.89 | 370.89 | 361.01 | 361.01 | 200 |
PKGS | 2019-01-24 | 365.00 | 370.00 | 360.00 | 363.00 | 1800 |
PKGS | 2019-01-23 | 372.98 | 372.98 | 359.01 | 362.00 | 14300 |
PKGS | 2019-01-22 | 369.00 | 370.10 | 352.01 | 357.35 | 132400 |
PKGS | 2019-01-21 | 363.00 | 374.50 | 363.00 | 368.36 | 125900 |
PKGS | 2019-01-18 | 364.00 | 364.79 | 361.00 | 363.42 | 400 |
PKGS | 2019-01-17 | 355.05 | 361.00 | 355.05 | 358.50 | 3500 |
PKGS | 2019-01-16 | 362.50 | 364.98 | 359.00 | 361.51 | 28000 |
PKGS | 2019-01-15 | 378.00 | 378.00 | 363.00 | 364.89 | 18100 |
PKGS | 2019-01-14 | 375.00 | 376.98 | 368.00 | 368.51 | 45100 |
PKGS | 2019-01-11 | 371.00 | 376.00 | 371.00 | 374.73 | 41300 |
PKGS | 2019-01-10 | 373.98 | 373.98 | 365.00 | 371.64 | 5700 |
PKGS | 2019-01-09 | 375.00 | 381.79 | 368.05 | 370.75 | 14200 |
PKGS | 2019-01-08 | 375.00 | 386.89 | 367.01 | 370.75 | 17000 |
PKGS | 2019-01-07 | 370.00 | 380.00 | 368.50 | 373.82 | 205700 |
PKGS | 2019-01-04 | 380.00 | 384.89 | 375.20 | 377.82 | 8000 |
PKGS | 2019-01-03 | 380.00 | 390.00 | 370.00 | 388.50 | 4100 |
PKGS | 2019-01-02 | 385.00 | 391.85 | 380.01 | 380.01 | 5700 |
PKGS | 2019-01-01 | 385.00 | 385.00 | 385.00 | 385.00 | 1100 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00