Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ZAHID | 2019-09-24 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
ZAHID | 2019-09-23 | 10.56 | 10.56 | 10.56 | 10.56 | 500 |
ZAHID | 2019-09-20 | 11.56 | 11.56 | 11.56 | 11.56 | 500 |
ZAHID | 2019-09-19 | 10.56 | 10.56 | 10.56 | 10.56 | 500 |
ZAHID | 2019-09-13 | 9.56 | 9.56 | 9.56 | 9.56 | 500 |
ZAHID | 2019-09-12 | 10.51 | 10.51 | 10.51 | 10.51 | 500 |
ZAHID | 2019-09-11 | 11.47 | 11.47 | 11.47 | 11.47 | 500 |
ZAHID | 2019-09-06 | 12.47 | 12.47 | 12.47 | 12.47 | 3000 |
ZAHID | 2019-09-05 | 0.00 | 13.47 | 13.47 | 13.47 | 0 |
ZAHID | 2019-09-04 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
ZAHID | 2019-09-03 | 13.81 | 14.76 | 13.81 | 14.76 | 1500 |
ZAHID | 2019-09-02 | 0.00 | 14.81 | 14.81 | 14.81 | 0 |
ZAHID | 2019-08-29 | 15.43 | 15.43 | 15.43 | 15.43 | 500 |
ZAHID | 2019-08-26 | 14.46 | 14.46 | 14.46 | 14.46 | 500 |
ZAHID | 2019-08-23 | 14.48 | 14.48 | 13.50 | 13.50 | 1000 |
ZAHID | 2019-08-22 | 13.51 | 13.51 | 13.50 | 13.50 | 1500 |
ZAHID | 2019-08-21 | 12.51 | 12.51 | 12.51 | 12.51 | 5000 |
ZAHID | 2019-08-20 | 11.51 | 11.51 | 11.51 | 11.51 | 500 |
ZAHID | 2019-08-19 | 12.10 | 12.14 | 12.10 | 12.14 | 2000 |
ZAHID | 2019-08-08 | 13.00 | 13.00 | 13.00 | 13.00 | 1500 |
ZAHID | 2019-08-06 | 12.35 | 13.31 | 12.31 | 13.00 | 46500 |
ZAHID | 2019-08-05 | 13.31 | 13.31 | 13.31 | 13.31 | 500 |
ZAHID | 2019-08-02 | 14.31 | 14.31 | 14.31 | 14.31 | 1000 |
ZAHID | 2019-08-01 | 0.00 | 15.31 | 15.31 | 15.31 | 0 |
ZAHID | 2019-07-31 | 15.97 | 15.97 | 15.97 | 15.97 | 500 |
ZAHID | 2019-07-29 | 15.22 | 15.22 | 15.22 | 15.22 | 500 |
ZAHID | 2019-07-26 | 14.36 | 14.36 | 14.36 | 14.36 | 500 |
ZAHID | 2019-07-23 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
ZAHID | 2019-07-22 | 13.00 | 13.48 | 13.00 | 13.48 | 3000 |
ZAHID | 2019-07-12 | 13.06 | 13.06 | 13.06 | 13.06 | 500 |
ZAHID | 2019-07-11 | 13.14 | 13.14 | 13.14 | 13.14 | 500 |
ZAHID | 2019-06-28 | 12.50 | 12.50 | 12.50 | 12.50 | 1000 |
ZAHID | 2019-06-19 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
ZAHID | 2019-06-10 | 12.00 | 12.00 | 12.00 | 12.00 | 500 |
ZAHID | 2019-05-28 | 12.81 | 12.81 | 12.81 | 12.81 | 1000 |
ZAHID | 2019-05-22 | 13.81 | 13.81 | 13.81 | 13.81 | 500 |
ZAHID | 2019-05-21 | 12.81 | 12.81 | 12.81 | 12.81 | 1000 |
ZAHID | 2019-05-20 | 13.81 | 13.81 | 13.81 | 13.81 | 500 |
ZAHID | 2019-05-16 | 12.81 | 12.81 | 12.81 | 12.81 | 500 |
ZAHID | 2019-05-10 | 11.81 | 11.81 | 11.81 | 11.81 | 500 |
ZAHID | 2019-05-08 | 12.80 | 12.80 | 12.80 | 12.80 | 2000 |
ZAHID | 2019-04-29 | 13.80 | 13.80 | 13.80 | 13.80 | 500 |
ZAHID | 2019-04-26 | 13.80 | 13.80 | 13.80 | 13.80 | 500 |
ZAHID | 2019-04-25 | 13.00 | 13.00 | 13.00 | 13.00 | 4000 |
ZAHID | 2019-04-23 | 12.19 | 12.60 | 12.00 | 12.00 | 1500 |
ZAHID | 2019-04-17 | 12.30 | 13.00 | 12.30 | 13.00 | 1500 |
ZAHID | 2019-04-15 | 12.98 | 12.98 | 12.98 | 12.98 | 500 |
ZAHID | 2019-04-12 | 12.31 | 13.30 | 12.31 | 13.30 | 3000 |
ZAHID | 2019-04-10 | 12.30 | 12.75 | 12.19 | 12.42 | 15500 |
ZAHID | 2019-04-05 | 12.80 | 13.00 | 12.80 | 13.00 | 1500 |
ZAHID | 2019-04-04 | 12.69 | 12.69 | 12.55 | 12.55 | 1000 |
ZAHID | 2019-04-03 | 13.00 | 13.60 | 12.89 | 13.13 | 33000 |
ZAHID | 2019-03-29 | 13.89 | 13.89 | 13.89 | 13.89 | 1000 |
ZAHID | 2019-03-26 | 14.10 | 14.10 | 14.10 | 14.10 | 2000 |
ZAHID | 2019-03-12 | 15.05 | 15.05 | 15.05 | 15.05 | 1000 |
ZAHID | 2019-03-11 | 15.11 | 15.11 | 15.06 | 15.06 | 3000 |
ZAHID | 2019-03-07 | 15.89 | 15.89 | 15.89 | 15.89 | 500 |
ZAHID | 2019-03-06 | 13.77 | 15.75 | 13.75 | 15.55 | 99000 |
ZAHID | 2019-03-05 | 14.19 | 14.75 | 14.19 | 14.75 | 8000 |
ZAHID | 2019-03-04 | 15.10 | 15.10 | 15.00 | 15.00 | 16500 |
ZAHID | 2019-03-01 | 14.50 | 15.39 | 14.50 | 15.39 | 15000 |
ZAHID | 2019-02-28 | 15.00 | 15.50 | 15.00 | 15.50 | 13000 |
ZAHID | 2019-02-27 | 14.30 | 15.00 | 14.30 | 15.00 | 9000 |
ZAHID | 2019-02-26 | 16.25 | 16.25 | 15.01 | 15.01 | 1000 |
ZAHID | 2019-02-25 | 15.88 | 15.93 | 15.88 | 15.93 | 1000 |
ZAHID | 2019-02-19 | 15.00 | 15.00 | 15.00 | 15.00 | 500 |
ZAHID | 2019-02-12 | 15.21 | 15.21 | 15.19 | 15.19 | 1000 |
ZAHID | 2019-02-11 | 16.00 | 16.00 | 15.50 | 15.50 | 5500 |
ZAHID | 2019-02-08 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
ZAHID | 2019-02-07 | 15.97 | 15.97 | 15.97 | 15.97 | 1500 |
ZAHID | 2019-01-29 | 15.60 | 16.00 | 15.60 | 16.00 | 1500 |
ZAHID | 2019-01-28 | 17.00 | 17.00 | 15.81 | 16.00 | 88000 |
ZAHID | 2019-01-25 | 15.80 | 16.00 | 15.80 | 16.00 | 61500 |
ZAHID | 2019-01-24 | 15.10 | 15.10 | 15.00 | 15.00 | 20000 |
ZAHID | 2019-01-22 | 15.39 | 15.39 | 15.39 | 15.39 | 500 |
ZAHID | 2019-01-11 | 15.48 | 15.48 | 15.48 | 15.48 | 23500 |
ZAHID | 2019-01-07 | 14.50 | 15.50 | 14.00 | 15.50 | 30500 |
ZAHID | 2019-01-04 | 14.00 | 15.00 | 14.00 | 15.00 | 56500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00