Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
PSMC | 2019-09-24 | 161.00 | 161.00 | 157.88 | 159.07 | 47500 |
PSMC | 2019-09-23 | 160.14 | 164.89 | 160.00 | 161.91 | 61100 |
PSMC | 2019-09-20 | 164.00 | 167.50 | 162.50 | 163.44 | 50800 |
PSMC | 2019-09-19 | 159.00 | 165.89 | 159.00 | 163.00 | 69400 |
PSMC | 2019-09-18 | 165.49 | 165.49 | 160.69 | 161.39 | 25500 |
PSMC | 2019-09-17 | 161.80 | 167.22 | 159.50 | 163.35 | 135100 |
PSMC | 2019-09-16 | 162.80 | 163.50 | 158.52 | 161.80 | 104300 |
PSMC | 2019-09-13 | 163.00 | 163.49 | 158.52 | 159.74 | 108500 |
PSMC | 2019-09-12 | 154.50 | 163.66 | 154.50 | 163.46 | 187700 |
PSMC | 2019-09-11 | 157.50 | 160.00 | 154.50 | 155.88 | 20300 |
PSMC | 2019-09-06 | 159.00 | 159.00 | 154.25 | 156.94 | 16500 |
PSMC | 2019-09-05 | 164.00 | 166.00 | 154.10 | 156.38 | 176900 |
PSMC | 2019-09-04 | 150.00 | 160.27 | 149.00 | 160.27 | 126700 |
PSMC | 2019-09-03 | 162.50 | 162.50 | 151.85 | 152.64 | 34600 |
PSMC | 2019-09-02 | 160.00 | 163.94 | 157.00 | 159.80 | 62800 |
PSMC | 2019-08-30 | 161.99 | 163.00 | 155.55 | 157.86 | 133000 |
PSMC | 2019-08-29 | 164.71 | 169.00 | 161.21 | 162.47 | 81100 |
PSMC | 2019-08-28 | 172.00 | 175.00 | 167.10 | 168.52 | 107500 |
PSMC | 2019-08-27 | 161.69 | 171.85 | 160.17 | 169.42 | 155900 |
PSMC | 2019-08-26 | 171.00 | 173.99 | 167.85 | 167.85 | 89500 |
PSMC | 2019-08-23 | 183.00 | 184.94 | 172.69 | 176.67 | 263800 |
PSMC | 2019-08-22 | 174.89 | 181.50 | 172.50 | 181.50 | 257400 |
PSMC | 2019-08-21 | 168.00 | 174.38 | 165.00 | 172.86 | 435900 |
PSMC | 2019-08-20 | 161.00 | 166.08 | 158.19 | 166.08 | 171500 |
PSMC | 2019-08-19 | 153.00 | 158.17 | 148.00 | 158.17 | 113400 |
PSMC | 2019-08-16 | 155.19 | 156.00 | 150.00 | 150.64 | 28900 |
PSMC | 2019-08-09 | 158.74 | 160.25 | 154.50 | 156.83 | 81900 |
PSMC | 2019-08-08 | 161.50 | 162.00 | 154.16 | 155.60 | 105400 |
PSMC | 2019-08-07 | 163.50 | 166.00 | 161.00 | 161.75 | 64300 |
PSMC | 2019-08-06 | 166.00 | 171.44 | 164.50 | 165.63 | 126000 |
PSMC | 2019-08-05 | 174.00 | 181.00 | 165.64 | 168.67 | 342800 |
PSMC | 2019-08-02 | 166.97 | 174.58 | 162.00 | 174.30 | 143200 |
PSMC | 2019-08-01 | 168.94 | 172.78 | 165.05 | 166.27 | 150300 |
PSMC | 2019-07-31 | 166.00 | 173.39 | 160.00 | 169.57 | 235000 |
PSMC | 2019-07-30 | 170.00 | 178.00 | 165.74 | 166.22 | 126100 |
PSMC | 2019-07-29 | 184.00 | 184.00 | 174.46 | 174.46 | 59900 |
PSMC | 2019-07-26 | 192.00 | 193.00 | 183.00 | 183.63 | 112900 |
PSMC | 2019-07-25 | 181.00 | 193.21 | 180.00 | 192.49 | 232600 |
PSMC | 2019-07-24 | 187.00 | 188.44 | 182.11 | 184.00 | 110000 |
PSMC | 2019-07-23 | 199.97 | 201.89 | 191.32 | 191.32 | 136800 |
PSMC | 2019-07-22 | 204.00 | 207.00 | 198.97 | 201.38 | 333500 |
PSMC | 2019-07-19 | 184.50 | 198.35 | 184.50 | 198.35 | 215600 |
PSMC | 2019-07-18 | 195.50 | 198.00 | 188.91 | 188.91 | 102800 |
PSMC | 2019-07-17 | 202.99 | 211.99 | 195.00 | 198.85 | 206700 |
PSMC | 2019-07-16 | 189.99 | 202.11 | 184.10 | 202.10 | 251500 |
PSMC | 2019-07-15 | 192.80 | 197.00 | 192.49 | 192.49 | 98100 |
PSMC | 2019-07-12 | 213.27 | 214.80 | 202.61 | 202.61 | 113900 |
PSMC | 2019-07-11 | 213.19 | 215.00 | 211.00 | 213.27 | 44900 |
PSMC | 2019-07-10 | 217.97 | 218.85 | 213.14 | 214.55 | 85900 |
PSMC | 2019-07-09 | 210.05 | 219.85 | 210.05 | 215.75 | 224500 |
PSMC | 2019-07-08 | 221.00 | 223.00 | 210.25 | 210.82 | 87900 |
PSMC | 2019-07-05 | 226.00 | 228.50 | 219.00 | 220.97 | 186600 |
PSMC | 2019-07-04 | 241.99 | 245.00 | 225.25 | 229.97 | 359000 |
PSMC | 2019-07-03 | 226.47 | 235.44 | 226.47 | 235.44 | 269100 |
PSMC | 2019-07-02 | 229.80 | 230.00 | 223.00 | 224.22 | 168000 |
PSMC | 2019-07-01 | 228.61 | 236.89 | 227.00 | 229.64 | 258600 |
PSMC | 2019-06-28 | 233.19 | 241.83 | 219.00 | 228.96 | 346100 |
PSMC | 2019-06-27 | 237.03 | 239.50 | 230.17 | 230.32 | 163000 |
PSMC | 2019-06-26 | 256.95 | 256.95 | 242.28 | 242.28 | 91600 |
PSMC | 2019-06-25 | 266.98 | 274.98 | 254.85 | 255.03 | 176600 |
PSMC | 2019-06-24 | 281.00 | 284.00 | 267.89 | 268.26 | 82300 |
PSMC | 2019-06-21 | 290.00 | 295.00 | 279.14 | 281.41 | 225900 |
PSMC | 2019-06-20 | 274.98 | 287.20 | 274.98 | 287.20 | 159900 |
PSMC | 2019-06-19 | 275.98 | 277.98 | 271.01 | 273.54 | 47600 |
PSMC | 2019-06-18 | 284.01 | 284.85 | 268.35 | 270.73 | 62900 |
PSMC | 2019-06-17 | 282.98 | 289.00 | 281.00 | 282.41 | 155800 |
PSMC | 2019-06-14 | 269.98 | 284.00 | 269.00 | 278.95 | 148500 |
PSMC | 2019-06-13 | 297.00 | 302.89 | 274.20 | 275.13 | 283600 |
PSMC | 2019-06-12 | 273.00 | 288.63 | 273.00 | 288.63 | 159400 |
PSMC | 2019-06-11 | 265.89 | 282.50 | 265.89 | 274.89 | 245100 |
PSMC | 2019-06-10 | 288.00 | 288.00 | 279.89 | 279.89 | 70300 |
PSMC | 2019-06-03 | 311.45 | 312.00 | 294.60 | 294.61 | 153800 |
PSMC | 2019-05-30 | 303.98 | 314.70 | 300.04 | 310.10 | 333600 |
PSMC | 2019-05-29 | 290.00 | 299.79 | 290.00 | 299.79 | 540800 |
PSMC | 2019-05-28 | 282.00 | 285.51 | 276.00 | 285.51 | 360000 |
PSMC | 2019-05-27 | 260.04 | 271.92 | 250.00 | 271.92 | 319100 |
PSMC | 2019-05-24 | 266.00 | 266.01 | 256.00 | 258.98 | 345600 |
PSMC | 2019-05-23 | 259.17 | 259.17 | 256.00 | 259.17 | 236500 |
PSMC | 2019-05-22 | 246.05 | 246.83 | 246.05 | 246.83 | 40500 |
PSMC | 2019-05-21 | 227.99 | 235.08 | 225.30 | 235.08 | 344600 |
PSMC | 2019-05-20 | 212.00 | 224.11 | 202.77 | 223.89 | 268600 |
PSMC | 2019-05-17 | 224.50 | 224.50 | 213.44 | 213.44 | 54700 |
PSMC | 2019-05-16 | 240.02 | 245.89 | 223.57 | 224.66 | 244700 |
PSMC | 2019-05-15 | 227.00 | 236.25 | 227.00 | 235.33 | 225500 |
PSMC | 2019-05-14 | 231.50 | 236.35 | 220.80 | 225.00 | 190500 |
PSMC | 2019-05-13 | 252.00 | 256.85 | 232.38 | 232.38 | 289900 |
PSMC | 2019-05-10 | 236.00 | 248.88 | 234.00 | 244.61 | 157100 |
PSMC | 2019-05-09 | 246.00 | 246.69 | 241.25 | 241.25 | 309200 |
PSMC | 2019-05-08 | 262.00 | 262.00 | 253.94 | 253.94 | 124500 |
PSMC | 2019-05-07 | 273.00 | 275.00 | 267.30 | 267.30 | 107600 |
PSMC | 2019-05-06 | 300.10 | 309.00 | 281.36 | 281.36 | 360500 |
PSMC | 2019-05-03 | 286.85 | 296.17 | 286.00 | 296.17 | 335700 |
PSMC | 2019-05-02 | 272.48 | 282.07 | 271.29 | 282.07 | 347700 |
PSMC | 2019-04-30 | 254.02 | 268.92 | 254.00 | 268.64 | 338600 |
PSMC | 2019-04-29 | 245.99 | 256.13 | 245.99 | 256.13 | 189100 |
PSMC | 2019-04-26 | 227.00 | 243.94 | 227.00 | 243.94 | 114400 |
PSMC | 2019-04-25 | 240.00 | 243.49 | 230.00 | 232.33 | 87300 |
PSMC | 2019-04-24 | 243.00 | 246.10 | 237.00 | 240.02 | 224800 |
PSMC | 2019-04-23 | 258.01 | 259.89 | 247.86 | 248.33 | 751100 |
PSMC | 2019-04-22 | 271.48 | 271.48 | 260.00 | 260.89 | 428400 |
PSMC | 2019-04-19 | 253.00 | 265.35 | 253.00 | 265.14 | 501200 |
PSMC | 2019-04-18 | 244.00 | 256.92 | 244.00 | 252.72 | 1048000 |
PSMC | 2019-04-17 | 254.19 | 255.83 | 240.10 | 244.69 | 646300 |
PSMC | 2019-04-16 | 253.08 | 253.08 | 247.00 | 252.69 | 583200 |
PSMC | 2019-04-15 | 238.08 | 241.03 | 234.75 | 241.03 | 150700 |
PSMC | 2019-04-12 | 220.00 | 232.72 | 220.00 | 232.72 | 339100 |
PSMC | 2019-04-11 | 215.00 | 226.89 | 214.00 | 221.64 | 347100 |
PSMC | 2019-04-10 | 223.00 | 225.00 | 215.00 | 216.25 | 251900 |
PSMC | 2019-04-09 | 219.99 | 226.50 | 212.00 | 223.05 | 468300 |
PSMC | 2019-04-08 | 233.19 | 234.00 | 221.53 | 221.53 | 223400 |
PSMC | 2019-04-05 | 235.13 | 242.00 | 230.11 | 233.19 | 301400 |
PSMC | 2019-04-04 | 251.00 | 254.89 | 236.00 | 239.19 | 302700 |
PSMC | 2019-04-03 | 243.11 | 253.89 | 243.11 | 248.02 | 475700 |
PSMC | 2019-04-02 | 262.01 | 264.00 | 247.58 | 247.58 | 744600 |
PSMC | 2019-04-01 | 278.00 | 278.00 | 260.58 | 260.60 | 425900 |
PSMC | 2019-03-29 | 260.14 | 282.00 | 260.14 | 274.29 | 675000 |
PSMC | 2019-03-28 | 287.98 | 292.39 | 269.33 | 269.33 | 750000 |
PSMC | 2019-03-27 | 274.88 | 283.51 | 273.00 | 283.51 | 478600 |
PSMC | 2019-03-26 | 246.00 | 270.85 | 246.00 | 270.01 | 854100 |
PSMC | 2019-03-25 | 268.97 | 272.97 | 257.95 | 257.95 | 284900 |
PSMC | 2019-03-22 | 280.00 | 287.98 | 271.52 | 271.52 | 553600 |
PSMC | 2019-03-21 | 302.00 | 307.10 | 285.08 | 285.82 | 447300 |
PSMC | 2019-03-20 | 310.70 | 318.00 | 296.04 | 300.08 | 383100 |
PSMC | 2019-03-19 | 326.00 | 326.00 | 309.82 | 310.70 | 101000 |
PSMC | 2019-03-18 | 327.25 | 333.00 | 324.00 | 326.13 | 117900 |
PSMC | 2019-03-15 | 332.00 | 336.50 | 321.50 | 328.22 | 275300 |
PSMC | 2019-03-14 | 335.39 | 337.89 | 327.00 | 332.57 | 165900 |
PSMC | 2019-03-13 | 339.98 | 341.00 | 326.00 | 335.83 | 648300 |
PSMC | 2019-03-12 | 322.60 | 339.45 | 312.48 | 336.10 | 1164600 |
PSMC | 2019-03-11 | 344.79 | 347.89 | 323.39 | 328.92 | 500400 |
PSMC | 2019-03-08 | 328.98 | 344.00 | 325.00 | 340.41 | 842900 |
PSMC | 2019-03-07 | 329.20 | 329.20 | 325.00 | 329.17 | 569000 |
PSMC | 2019-03-06 | 307.88 | 319.88 | 300.00 | 313.54 | 1524700 |
PSMC | 2019-03-05 | 295.79 | 304.70 | 295.79 | 304.64 | 627700 |
PSMC | 2019-03-04 | 283.95 | 290.20 | 280.00 | 290.20 | 445700 |
PSMC | 2019-03-01 | 268.00 | 276.39 | 265.01 | 276.39 | 480500 |
PSMC | 2019-02-28 | 253.00 | 265.17 | 251.00 | 263.23 | 547600 |
PSMC | 2019-02-27 | 253.00 | 259.98 | 249.14 | 252.55 | 484000 |
PSMC | 2019-02-26 | 273.00 | 273.20 | 262.26 | 262.26 | 263600 |
PSMC | 2019-02-25 | 277.92 | 283.50 | 274.14 | 276.05 | 343700 |
PSMC | 2019-02-22 | 263.50 | 275.89 | 257.00 | 275.89 | 677200 |
PSMC | 2019-02-21 | 275.00 | 278.98 | 262.76 | 262.76 | 499100 |
PSMC | 2019-02-20 | 280.00 | 289.95 | 272.00 | 276.58 | 664700 |
PSMC | 2019-02-19 | 297.98 | 300.00 | 282.13 | 282.13 | 389200 |
PSMC | 2019-02-18 | 307.01 | 314.48 | 290.00 | 296.97 | 659600 |
PSMC | 2019-02-15 | 287.00 | 301.79 | 287.00 | 301.67 | 1168200 |
PSMC | 2019-02-14 | 281.10 | 294.00 | 280.33 | 287.42 | 1105300 |
PSMC | 2019-02-13 | 308.14 | 308.50 | 295.08 | 295.08 | 297700 |
PSMC | 2019-02-12 | 328.50 | 335.00 | 310.51 | 310.61 | 467500 |
PSMC | 2019-02-11 | 330.00 | 337.00 | 322.79 | 326.85 | 396500 |
PSMC | 2019-02-08 | 323.00 | 337.29 | 315.20 | 324.45 | 549800 |
PSMC | 2019-02-07 | 320.01 | 328.91 | 316.10 | 321.25 | 799700 |
PSMC | 2019-02-06 | 294.00 | 313.25 | 285.26 | 313.25 | 538700 |
PSMC | 2019-02-04 | 329.26 | 329.26 | 297.92 | 298.33 | 830300 |
PSMC | 2019-02-01 | 312.00 | 313.58 | 309.01 | 313.58 | 450100 |
PSMC | 2019-01-31 | 280.00 | 298.66 | 276.00 | 298.66 | 1536800 |
PSMC | 2019-01-30 | 284.44 | 284.44 | 284.44 | 284.44 | 73400 |
PSMC | 2019-01-29 | 263.48 | 270.89 | 263.48 | 270.89 | 136700 |
PSMC | 2019-01-28 | 246.00 | 258.00 | 246.00 | 258.00 | 807500 |
PSMC | 2019-01-25 | 245.00 | 252.75 | 232.00 | 245.72 | 1233200 |
PSMC | 2019-01-24 | 241.16 | 241.16 | 241.16 | 241.16 | 26500 |
PSMC | 2019-01-23 | 223.00 | 229.69 | 223.00 | 229.69 | 688500 |
PSMC | 2019-01-22 | 218.69 | 218.75 | 214.00 | 218.75 | 448900 |
PSMC | 2019-01-21 | 204.00 | 208.35 | 204.00 | 208.35 | 266900 |
PSMC | 2019-01-18 | 197.50 | 202.00 | 197.30 | 198.42 | 330400 |
PSMC | 2019-01-17 | 197.00 | 202.00 | 194.00 | 198.91 | 405700 |
PSMC | 2019-01-16 | 197.00 | 201.00 | 193.50 | 197.42 | 576700 |
PSMC | 2019-01-15 | 204.50 | 205.50 | 191.60 | 192.46 | 758200 |
PSMC | 2019-01-14 | 188.00 | 195.72 | 188.00 | 195.72 | 107600 |
PSMC | 2019-01-11 | 184.00 | 188.00 | 183.55 | 186.41 | 95100 |
PSMC | 2019-01-10 | 181.53 | 184.50 | 181.00 | 182.44 | 28100 |
PSMC | 2019-01-09 | 186.21 | 186.22 | 182.00 | 182.61 | 30900 |
PSMC | 2019-01-08 | 182.11 | 187.00 | 181.00 | 185.36 | 64000 |
PSMC | 2019-01-07 | 184.78 | 185.00 | 181.10 | 181.47 | 36400 |
PSMC | 2019-01-04 | 184.77 | 184.77 | 180.00 | 181.22 | 8200 |
PSMC | 2019-01-03 | 181.50 | 184.00 | 178.50 | 182.03 | 28500 |
PSMC | 2019-01-02 | 179.02 | 185.50 | 178.94 | 181.19 | 64900 |
PSMC | 2019-01-01 | 173.27 | 182.00 | 173.00 | 179.78 | 75100 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00