User profile picture

SMFBS

SMFBS

Days Min Max Avg
30D 1450.00 1617.00 1,518.33
60D 1449.00 1680.00 1,539.71
90D 1449.00 1862.00 1,569.49
180D 1449.00 1900.00 1,610.15
365D 1449.00 2800.00 2,002.64

SMFBS Dividend History

FY Share Cash Total
FY77-78 32.3% 1.7% 34%
Avg 32.30% 1.70% 34.00%
Open   1,467.00
Change   -17.00
Close   1,450.00
Traded   254.00
Analytics Coming soon
DATE OPEN TRADE CHANGE CLOSE
2022-11-10 1467.00 254 -17.00 1450.00
2022-11-09 1560.00 339 -93.00 1467.00
2022-11-08 1617.00 120 -57.00 1560.00
2022-11-07 1601.00 200 16.00 1617.00
2022-11-06 1500.00 357 101.00 1601.00
2022-11-03 1560.00 233 -60.00 1500.00
2022-11-02 1548.00 173 12.00 1560.00
2022-11-01 1523.00 31 25.00 1548.00
2022-10-31 1524.00 283 -1.00 1523.00
2022-10-30 1495.00 91 29.00 1524.00
2022-10-27 1495.00 91 29.00 1524.00
2022-10-26 1495.00 91 29.00 1524.00
2022-10-25 1495.00 91 29.00 1524.00
2022-10-24 1495.00 91 29.00 1524.00
2022-10-23 1495.00 91 29.00 1524.00
2022-10-20 1510.00 135 -15.00 1495.00
2022-10-19 1490.00 326 20.00 1510.00
2022-10-17 1510.00 41 -20.00 1490.00
2022-10-16 1510.00 57 0.00 1510.00
2022-10-13 1524.90 145 -14.90 1510.00
2022-10-12 1495.00 152 29.90 1524.90
2022-10-11 1515.00 82 -20.00 1495.00
2022-10-10 1530.00 42 -15.00 1515.00
2022-10-09 1500.00 80 30.00 1530.00
2022-10-06 1470.00 170 30.00 1500.00
2022-10-05 1470.00 170 30.00 1500.00
2022-10-04 1470.00 170 30.00 1500.00
2022-10-03 1470.00 170 30.00 1500.00
2022-10-02 1470.00 170 30.00 1500.00
2022-09-29 1470.00 170 30.00 1500.00
2022-09-28 1478.00 49 -8.00 1470.00
2022-09-27 1449.00 86 29.00 1478.00
2022-09-26 1450.00 55 -1.00 1449.00
2022-09-25 1450.00 55 -1.00 1449.00
2022-09-20 1480.00 235 58.00 1538.00
2022-09-19 1540.00 29 -60.00 1480.00
2022-09-18 1540.00 29 -60.00 1480.00
2022-09-15 1569.90 153 -58.90 1511.00
2022-09-14 1540.00 20 29.90 1569.90
2022-09-13 1525.00 289 15.00 1540.00
2022-09-12 1530.00 55 -5.00 1525.00
2022-09-11 1530.00 89 0.00 1530.00
2022-09-08 1520.00 16 10.00 1530.00
2022-09-07 1532.00 318 -12.00 1520.00
2022-09-06 1550.00 53 -18.00 1532.00
2022-09-05 1550.00 242 0.00 1550.00
2022-09-04 1542.00 236 8.00 1550.00
2022-09-01 1541.00 79 28.00 1569.00
2022-08-31 1565.00 118 -24.00 1541.00
2022-08-30 1592.00 291 -27.00 1565.00
2022-08-29 1625.00 94 -33.00 1592.00
2022-08-28 1630.00 98 -5.00 1625.00
2022-08-25 1680.00 83 -30.00 1650.00
2022-08-24 1655.00 160 25.00 1680.00
2022-08-23 1636.00 121 19.00 1655.00
2022-08-22 1636.00 20 0.00 1636.00
2022-08-21 1655.00 490 -19.00 1636.00
2022-08-18 1650.00 403 5.00 1655.00
2022-08-17 1676.80 67 -26.80 1650.00
2022-08-16 1612.00 229 64.80 1676.80
2022-08-15 1560.00 406 52.00 1612.00
2022-08-14 1560.00 375 0.00 1560.00
2022-08-11 1550.00 487 10.00 1560.00
2022-08-10 1577.80 259 -27.80 1550.00
2022-08-09 1642.00 1221 -64.20 1577.80
2022-08-08 1670.00 293 -28.00 1642.00
2022-08-07 1646.00 224 24.00 1670.00
2022-08-04 1710.50 996 -64.50 1646.00
2022-08-03 1745.00 807 -34.50 1710.50
2022-08-02 1765.00 229 -20.00 1745.00
2022-08-01 1862.00 1724 -97.00 1765.00
2022-07-31 1693.00 1237 169.00 1862.00
2022-07-28 1695.00 378 -8.00 1687.00
2022-07-27 1674.10 624 20.90 1695.00
2022-07-26 1700.00 233 -25.90 1674.10
2022-07-25 1700.00 580 0.00 1700.00
2022-07-24 1550.00 285 150.00 1700.00
2022-07-21 1555.00 151 2.00 1557.00
2022-07-20 1575.00 91 -20.00 1555.00
2022-07-19 1550.00 538 25.00 1575.00
2022-07-18 1561.20 132 -11.20 1550.00
2022-07-17 1561.20 6 0.00 1561.20
2022-07-14 1625.00 10 -32.00 1593.00
2022-07-13 1501.00 331 124.00 1625.00
2022-07-12 1500.00 98 1.00 1501.00
2022-07-11 1575.00 144 -75.00 1500.00
2022-07-10 1604.00 195 -29.00 1575.00
2022-07-07 1611.00 114 -7.00 1604.00
2022-07-06 1708.00 481 -97.00 1611.00
2022-07-05 1580.00 547 128.00 1708.00
2022-07-04 1630.00 371 -50.00 1580.00
2022-07-03 1635.00 40 -5.00 1630.00
2022-06-30 1560.00 333 54.90 1614.90
2022-06-29 1584.00 256 -24.00 1560.00
2022-06-28 1584.00 1 0.00 1584.00
2022-06-27 1567.50 10 16.50 1584.00
2022-06-26 1425.00 496 142.50 1567.50
2022-06-23 1462.10 206 -2.10 1460.00
2022-06-22 1495.00 166 -32.90 1462.10
2022-06-21 1499.00 313 -4.00 1495.00
2022-06-20 1505.00 713 -6.00 1499.00
2022-06-19 1505.60 165 -0.60 1505.00
2022-06-16 1490.00 71 -13.90 1476.10
2022-06-15 1515.00 289 -25.00 1490.00
2022-06-14 1516.10 279 -1.10 1515.00
2022-06-13 1545.00 82 -28.90 1516.10
2022-06-12 1576.00 20 -31.00 1545.00
2022-06-09 1591.00 556 -15.00 1576.00
2022-06-08 1470.00 444 121.00 1591.00
2022-06-07 1499.00 222 -29.00 1470.00
2022-06-06 1495.00 78 4.00 1499.00
2022-06-05 1500.00 153 -5.00 1495.00
2022-06-02 1530.00 223 -30.00 1500.00
2022-06-01 1520.00 40 10.00 1530.00
2022-05-31 1528.80 215 -8.80 1520.00
2022-05-30 1549.90 47 -21.10 1528.80
2022-05-29 1523.10 70 26.80 1549.90
2022-05-26 1550.00 1927 -26.90 1523.10
2022-05-25 1520.00 122 30.00 1550.00
2022-05-24 1548.00 102 -28.00 1520.00
2022-05-23 1599.00 155 -51.00 1548.00
2022-05-22 1580.00 458 19.00 1599.00
2022-05-19 1550.00 415 30.00 1580.00
2022-05-18 1563.00 69 -13.00 1550.00
2022-05-17 1593.00 238 -30.00 1563.00
2022-05-16 1604.00 302 -11.00 1593.00
2022-05-15 1604.00 302 -11.00 1593.00
2022-05-12 1604.00 302 -11.00 1593.00
2022-05-11 1572.60 214 31.40 1604.00
2022-05-10 1575.00 108 -2.40 1572.60
2022-05-09 1537.00 204 38.00 1575.00
2022-05-08 1530.00 186 7.00 1537.00
2022-05-05 1538.00 236 -8.00 1530.00
2022-05-04 1598.00 36 -60.00 1538.00
2022-05-03 1600.00 374 -2.00 1598.00
2022-05-02 1600.00 374 -2.00 1598.00
2022-05-01 1600.00 335 0.00 1600.00
2022-04-28 1600.00 335 0.00 1600.00
2022-04-27 1600.00 85 0.00 1600.00
2022-04-26 1617.00 89 -17.00 1600.00
2022-04-25 1668.00 821 -51.00 1617.00
2022-04-24 1635.00 586 33.00 1668.00
2022-04-21 1619.00 699 16.00 1635.00
2022-04-20 1650.00 250 -31.00 1619.00
2022-04-19 1665.00 268 -15.00 1650.00
2022-04-18 1680.00 286 -15.00 1665.00
2022-04-17 1670.00 373 10.00 1680.00
2022-04-14 1647.00 663 23.00 1670.00
2022-04-13 1647.00 663 23.00 1670.00
2022-04-12 1664.00 219 -17.00 1647.00
2022-04-11 1689.00 276 -25.00 1664.00
2022-04-10 1667.00 405 22.00 1689.00
2022-04-07 1667.00 405 22.00 1689.00
2022-04-06 1724.30 466 -57.30 1667.00
2022-04-05 1738.00 572 -13.70 1724.30
2022-04-04 1770.00 223 -32.00 1738.00
2022-04-03 1756.10 330 13.90 1770.00
2022-03-31 1780.00 348 -23.90 1756.10
2022-03-30 1775.00 248 5.00 1780.00
2022-03-29 1810.00 241 -35.00 1775.00
2022-03-28 1831.00 238 -21.00 1810.00
2022-03-27 1855.00 292 -24.00 1831.00
2022-03-24 1860.00 166 -5.00 1855.00
2022-03-23 1880.00 480 -20.00 1860.00
2022-03-22 1880.00 85 0.00 1880.00
2022-03-21 1855.00 156 25.00 1880.00
2022-03-20 1884.00 76 -29.00 1855.00
2022-03-17 1875.00 70 9.00 1884.00
2022-03-16 1875.00 70 9.00 1884.00
2022-03-15 1900.00 20 -25.00 1875.00
2022-03-13 1872.00 88 28.00 1900.00
2022-03-10 1800.00 379 72.00 1872.00
2022-03-09 1863.00 244 -63.00 1800.00
2022-03-08 1899.90 131 -36.90 1863.00
2022-03-07 1899.90 131 -36.90 1863.00
2022-03-06 1880.00 286 19.90 1899.90
2022-03-03 1860.00 1278 20.00 1880.00
2022-03-02 1860.00 1278 20.00 1880.00
2022-03-01 1871.00 150 -11.00 1860.00
2022-02-28 1871.00 150 -11.00 1860.00
2022-02-27 1875.00 267 -4.00 1871.00
2022-02-24 1923.80 482 -48.80 1875.00
2022-02-23 1934.90 159 -11.10 1923.80
2022-02-22 1939.00 258 -4.10 1934.90
2022-02-21 1910.00 492 29.00 1939.00
2022-02-20 1881.10 384 28.90 1910.00
2022-02-17 1915.00 122 -33.90 1881.10
2022-02-16 1876.00 176 39.00 1915.00
2022-02-15 1900.00 144 -24.00 1876.00
2022-02-14 1925.00 14 -25.00 1900.00
2022-02-13 1925.00 439 0.00 1925.00
2022-02-10 1915.00 247 10.00 1925.00
2022-02-09 1965.00 279 -50.00 1915.00
2022-02-08 1932.00 343 33.00 1965.00
2022-02-07 1895.00 52 37.00 1932.00
2022-02-06 1950.00 894 -55.00 1895.00
2022-02-03 1994.00 958 -44.00 1950.00
2022-02-02 1955.00 979 39.00 1994.00
2022-02-01 1955.00 979 39.00 1994.00
2022-01-31 1965.00 1504 -10.00 1955.00
2022-01-30 1961.00 781 4.00 1965.00
2022-01-27 1998.00 224 -37.00 1961.00
2022-01-26 2000.00 186 -2.00 1998.00
2022-01-25 1982.00 362 18.00 2000.00
2022-01-24 2100.00 1045 -118.00 1982.00
2022-01-23 2100.00 367 0.00 2100.00
2022-01-20 1980.00 859 120.00 2100.00
2022-01-16 2028.00 2280 22.00 2050.00
2022-01-14 1990.00 353 38.00 2028.00
2022-01-13 1990.00 353 38.00 2028.00
2022-01-12 2015.00 230 -25.00 1990.00
2022-01-10 1978.00 620 2.00 1980.00
2022-01-09 1970.00 184 8.00 1978.00
2022-01-06 1936.00 178 34.00 1970.00
2022-01-05 2000.00 249 -64.00 1936.00
2022-01-04 1920.00 1181 80.00 2000.00
2022-01-03 1852.00 885 68.00 1920.00
2021-12-30 1851.30 828 0.00 1851.30
2021-12-29 1851.30 828 0.00 1851.30
2021-12-28 1819.10 110 32.20 1851.30
2021-12-27 1900.00 536 -80.90 1819.10
2021-12-26 1915.00 199 -15.00 1900.00
2021-12-23 1930.00 825 -15.00 1915.00
2021-12-22 1755.00 640 175.00 1930.00
2021-12-21 1750.00 1003 5.00 1755.00
2021-12-20 1830.00 131 -80.00 1750.00
2021-12-19 1737.00 633 93.00 1830.00
2021-12-16 1737.00 633 93.00 1830.00
2021-12-15 1795.20 371 -58.20 1737.00
2021-12-14 1693.90 275 101.30 1795.20
2021-12-13 1881.90 1494 -188.00 1693.90
2021-12-12 1845.00 1535 36.90 1881.90
2021-12-09 1919.88 775 -74.88 1845.00
2021-12-08 2619.00 2681 -79.00 2540.00
2021-12-07 2610.00 828 9.00 2619.00
2021-12-06 2547.00 938 63.00 2610.00
2021-12-05 2555.00 2069 -8.00 2547.00
2021-12-02 2610.00 1454 -55.00 2555.00
2021-12-01 2554.00 771 56.00 2610.00
2021-11-30 2600.00 370 -46.00 2554.00
2021-11-29 2510.00 1248 90.00 2600.00
2021-11-28 2600.00 1125 -90.00 2510.00
2021-11-25 2614.00 593 -14.00 2600.00
2021-11-24 2666.00 445 -52.00 2614.00
2021-11-23 2679.00 530 -13.00 2666.00
2021-11-22 2651.00 499 28.00 2679.00
2021-11-21 2679.90 397 -28.90 2651.00
2021-11-18 2697.00 160 -17.10 2679.90
2021-11-17 2663.00 529 34.00 2697.00
2021-11-16 2686.00 299 -23.00 2663.00
2021-11-15 2640.00 126 46.00 2686.00
2021-11-14 2648.00 258 -8.00 2640.00
2021-11-11 2660.00 279 -12.00 2648.00
2021-11-10 2720.00 853 -60.00 2660.00
2021-11-09 2720.00 853 -60.00 2660.00
2021-11-08 2700.00 503 20.00 2720.00
2021-11-07 2700.00 384 0.00 2700.00
2021-11-04 2700.00 384 0.00 2700.00
2021-11-03 2700.00 384 0.00 2700.00
2021-11-02 2742.90 1149 -42.90 2700.00
2021-11-01 2800.00 1621 -57.10 2742.90
2021-10-31 2704.00 1264 96.00 2800.00
2021-10-28 2701.00 2657 3.00 2704.00
2021-10-27 2688.00 2434 13.00 2701.00
2021-10-26 2670.00 1302 18.00 2688.00
2021-10-25 2650.00 858 20.00 2670.00
2021-10-24 2650.00 954 0.00 2650.00
2021-10-21 2660.00 964 -10.00 2650.00
2021-10-20 2608.00 760 52.00 2660.00
2021-10-19 2615.00 1071 -7.00 2608.00
2021-10-18 2715.00 1504 -100.00 2615.00
2021-10-17 2685.00 776 30.00 2715.00
2021-10-14 2700.00 1370 -15.00 2685.00
2021-10-13 2700.00 1370 -15.00 2685.00
2021-10-12 2700.00 1370 -15.00 2685.00
2021-10-11 2700.00 1370 -15.00 2685.00
2021-10-10 2800.00 3844 -100.00 2700.00
2021-10-07 2735.00 4132 65.00 2800.00
2021-10-06 2735.00 4132 65.00 2800.00
2021-10-05 2602.00 3226 133.00 2735.00
2021-10-04 2481.60 9511 120.40 2602.00
2021-10-03 2340.00 1023 141.60 2481.60
2021-09-30 2339.00 621 1.00 2340.00
2021-09-29 2325.00 206 14.00 2339.00
2021-09-28 2310.00 1170 15.00 2325.00
2021-09-27 2435.00 877 -125.00 2310.00
2021-09-26 2465.00 1351 -30.00 2435.00
2021-09-23 2545.00 669 -80.00 2465.00
2021-09-22 2361.00 1636 184.00 2545.00
2021-09-21 2350.00 1809 11.00 2361.00
2021-09-20 2435.00 635 -85.00 2350.00
2021-09-19 2477.00 1300 -42.00 2435.00
2021-09-16 2477.00 1300 -42.00 2435.00
2021-09-15 2527.00 304 -50.00 2477.00
2021-09-14 2545.00 486 -18.00 2527.00
2021-09-13 2535.00 1634 10.00 2545.00
2021-09-12 2530.00 592 5.00 2535.00
2021-09-09 2471.00 875 59.00 2530.00
2021-09-08 2527.50 547 -56.50 2471.00
2021-09-07 2579.00 145 -51.50 2527.50
2021-09-06 2480.00 946 99.00 2579.00
2021-09-05 2540.00 902 -60.00 2480.00
2021-09-02 2525.00 1254 15.00 2540.00
2021-09-01 2487.00 432 38.00 2525.00
2021-08-31 2562.00 1275 -75.00 2487.00
2021-08-30 2611.00 1974 -49.00 2562.00
2021-08-29 2611.00 1974 -49.00 2562.00
2021-08-26 2613.00 980 -2.00 2611.00
2021-08-25 2620.00 2363 -7.00 2613.00
2021-08-24 2635.00 905 -15.00 2620.00
2021-08-23 2634.00 2658 -4.00 2630.00
2021-08-22 2634.00 2658 -4.00 2630.00
2021-08-19 2634.00 2658 -4.00 2630.00
2021-08-18 2605.00 1375 29.00 2634.00
2021-08-17 2620.00 591 -15.00 2605.00
2021-08-16 2670.00 1847 -50.00 2620.00
2021-08-15 2572.50 2197 97.50 2670.00
2021-08-12 2645.00 1544 -72.50 2572.50
2021-08-11 2604.00 949 41.00 2645.00
2021-08-10 2600.00 1916 4.00 2604.00
2021-08-09 2648.00 885 -48.00 2600.00
2021-08-08 2646.00 1282 -31.00 2615.00
2021-08-05 2714.00 4151 -27.00 2687.00
2021-08-04 2769.00 2761 -54.00 2715.00
2021-08-02 2650.00 1892 50.00 2700.00
2021-08-01 2576.00 2049 49.00 2625.00
2021-07-29 2658.00 1459 -82.00 2576.00
2021-07-28 2670.00 843 -20.00 2650.00
2021-07-27 2780.00 4493 -114.00 2666.00
2021-07-26 2700.00 3856 80.00 2780.00
2021-07-25 2540.00 3993 160.00 2700.00
2021-07-22 2550.00 710 -10.00 2540.00
2021-07-21 2585.00 262 -4.90 2580.10
2021-07-20 2585.00 262 -4.90 2580.10
2021-07-19 2578.50 759 6.50 2585.00
2021-07-18 2508.00 1069 70.50 2578.50
2021-07-15 2507.00 2511 1.00 2508.00
2021-07-14 2470.00 1582 37.00 2507.00
2021-07-13 2451.00 463 19.00 2470.00
2021-07-12 2500.00 627 -49.00 2451.00
2021-07-11 2430.00 1163 70.00 2500.00
2021-07-08 2385.00 821 45.00 2430.00
2021-07-07 2435.00 1189 -50.00 2385.00
2021-07-06 2412.00 310 23.00 2435.00
2021-07-05 2440.00 454 -28.00 2412.00
2021-07-04 2465.00 383 -25.00 2440.00
2021-07-01 2480.00 353 -15.00 2465.00
2021-06-30 2480.00 581 0.00 2480.00
2021-06-29 2450.00 1119 30.00 2480.00
2021-06-28 2402.00 2849 48.00 2450.00
2021-06-27 2410.00 1525 -8.00 2402.00
2021-06-24 2402.00 561 8.00 2410.00
2021-06-23 2470.00 405 -40.00 2430.00
2021-06-22 2384.00 583 86.00 2470.00
2021-06-21 2432.00 1345 -48.00 2384.00
2021-06-20 2497.00 846 -65.00 2432.00
2021-06-17 2545.00 382 -48.00 2497.00
2021-06-16 2485.00 1563 -65.00 2420.00
2021-06-15 2460.00 271 -10.00 2450.00
2021-06-14 2451.00 503 9.00 2460.00
2021-06-13 2500.00 1246 -50.00 2450.00
2021-06-10 2492.00 2649 -12.00 2480.00
2021-06-09 2512.00 971 -20.00 2492.00
2021-06-08 2516.00 1601 -4.00 2512.00
2021-06-07 2551.00 1192 -35.00 2516.00
2021-06-06 2567.00 1399 -16.00 2551.00
2021-06-03 2515.00 3226 52.00 2567.00
2021-06-02 2480.00 1542 73.00 2553.00
2021-06-01 2465.00 1111 12.00 2477.00
2021-05-31 2445.00 5012 20.00 2465.00
2021-05-30 2477.00 2906 -32.00 2445.00
2021-05-27 2535.00 5175 -58.00 2477.00
2021-05-26 2576.00 1878 -41.00 2535.00
2021-05-25 2576.00 1878 -41.00 2535.00
2021-05-24 2585.00 1504 -9.00 2576.00
2021-05-23 2600.00 1044 -15.00 2585.00
2021-05-20 2560.00 4033 40.00 2600.00
2021-05-19 2600.00 3767 -40.00 2560.00
2021-05-18 2584.00 3475 16.00 2600.00
2021-05-17 2580.00 1021 4.00 2584.00
2021-05-16 2540.00 4143 40.00 2580.00
2021-05-13 2554.00 957 -14.00 2540.00
2021-05-12 2570.00 1228 -16.00 2554.00
2021-05-11 2515.00 1626 55.00 2570.00
2021-05-10 2543.00 2148 -28.00 2515.00
2021-05-09 2575.00 542 -32.00 2543.00
2021-05-06 2630.00 852 -55.00 2575.00
2021-05-05 2680.00 1342 -80.00 2600.00
2021-05-04 2618.00 2719 62.00 2680.00
2021-05-03 2575.00 4173 43.00 2618.00
2021-05-02 2534.00 1423 41.00 2575.00
2021-04-29 2485.00 499 49.00 2534.00
2021-04-28 2530.00 1328 -45.00 2485.00
2021-04-27 2440.00 2997 90.00 2530.00
2021-04-26 2503.00 1799 -63.00 2440.00
2021-04-25 2549.00 1816 -46.00 2503.00
2021-04-22 2503.00 1627 46.00 2549.00
2021-04-21 2570.00 2085 -67.00 2503.00
2021-04-20 2530.00 2329 40.00 2570.00
2021-04-19 2555.00 865 -25.00 2530.00
2021-04-18 2512.00 2034 43.00 2555.00
2021-04-15 2602.00 1396 -90.00 2512.00
2021-04-14 2647.00 2803 -45.00 2602.00
2021-04-13 2647.00 2803 -45.00 2602.00
2021-04-12 2600.00 1355 47.00 2647.00
2021-04-11 2590.00 3245 10.00 2600.00
2021-04-08 2590.00 3245 10.00 2600.00
2021-04-07 2555.00 1151 35.00 2590.00
2021-04-06 2536.00 1100 19.00 2555.00
2021-04-05 2618.00 2470 -82.00 2536.00
2021-04-04 2718.00 3709 -100.00 2618.00
2021-04-01 2644.00 5862 74.00 2718.00
2021-03-31 2485.00 3600 160.00 2645.00
2021-03-30 2270.00 6830 215.00 2485.00
2021-03-29 2220.00 1558 50.00 2270.00
2021-03-28 2250.00 2639 -30.00 2220.00
2021-03-25 2250.00 2639 -30.00 2220.00
2021-03-24 2193.00 3757 57.00 2250.00
2021-03-23 2140.00 1526 53.00 2193.00
2021-03-22 2153.00 1150 -13.00 2140.00
2021-03-22 2153.00 1150 -13.00 2140.00
2021-03-21 1958.00 2697 195.00 2153.00
2021-03-18 1927.00 651 31.00 1958.00
2021-03-17 1850.00 986 77.00 1927.00
2021-03-17 1850.00 986 77.00 1927.00
2021-03-17 1850.00 986 77.00 1927.00
2021-03-16 1830.00 820 20.00 1850.00
2021-03-15 1825.00 695 5.00 1830.00
2021-03-14 1850.00 1621 -25.00 1825.00
2021-03-11 1865.00 936 -15.00 1850.00
2021-03-10 1865.00 936 -15.00 1850.00
2021-03-09 1912.00 655 -47.00 1865.00
2021-03-08 1970.00 1189 -58.00 1912.00
2021-03-07 1970.00 1189 -58.00 1912.00
2021-03-04 1839.00 951 131.00 1970.00
2021-03-03 1853.00 2025 -14.00 1839.00
2021-03-02 1961.00 1350 -108.00 1853.00
2021-03-01 1936.00 2584 25.00 1961.00
2021-02-28 2017.00 1236 -81.00 1936.00
2021-02-25 2020.00 1552 -3.00 2017.00
2021-02-24 2019.00 1062 1.00 2020.00
2021-02-23 2052.00 2568 -33.00 2019.00
2021-02-22 2126.00 1473 -74.00 2052.00
2021-02-21 2170.00 1304 -44.00 2126.00
2021-02-18 2151.00 1351 19.00 2170.00
2021-02-17 2214.00 2357 -63.00 2151.00
2021-02-16 2332.00 3846 -118.00 2214.00
2021-02-15 2120.00 2780 212.00 2332.00
2021-02-14 2333.00 3274 -213.00 2120.00
2021-02-11 2788.00 10314 11.00 2799.00
2021-02-10 2770.00 3965 18.00 2788.00
2021-02-09 2888.00 5281 -118.00 2770.00
2021-02-08 3055.00 8495 -167.00 2888.00
2021-02-07 2800.00 6733 255.00 3055.00
2021-02-04 2552.00 7209 248.00 2800.00
2021-02-03 2320.00 6871 232.00 2552.00
2021-02-02 2176.00 3788 144.00 2320.00
2021-02-01 2145.00 2085 31.00 2176.00
2021-01-31 2224.00 4575 -79.00 2145.00
2021-01-28 2145.00 4019 79.00 2224.00
2021-01-27 2073.00 4925 72.00 2145.00
2021-01-26 2089.00 5747 -16.00 2073.00
2021-01-25 2090.00 5253 -1.00 2089.00
2021-01-24 1962.00 3622 128.00 2090.00
2021-01-21 1784.00 3517 178.00 1962.00
2021-01-20 1775.00 1250 9.00 1784.00
2021-01-19 1766.00 11430 9.00 1775.00
2021-01-18 1606.00 7623 160.00 1766.00
2021-01-17 1584.00 2418 22.00 1606.00
2021-01-14 1499.00 4601 85.00 1584.00
2021-01-13 1499.00 4601 85.00 1584.00
2021-01-12 1495.00 1332 4.00 1499.00
2021-01-11 1501.00 726 -6.00 1495.00
2021-01-10 1525.00 2267 -24.00 1501.00
2021-01-07 1468.00 3407 57.00 1525.00
2021-01-06 1335.00 4612 133.00 1468.00
2021-01-05 1337.00 1516 -2.00 1335.00
2021-01-04 1336.00 956 1.00 1337.00
2021-01-03 1301.00 1221 35.00 1336.00
2020-12-31 1296.00 1471 5.00 1301.00
2020-12-30 1297.00 1427 -1.00 1296.00
2020-12-29 1275.00 702 22.00 1297.00
2020-12-28 1283.00 734 -8.00 1275.00
2020-12-27 1299.00 610 -16.00 1283.00
2020-12-24 1305.00 1606 -6.00 1299.00
2020-12-23 1359.00 1099 -54.00 1305.00
2020-12-22 1295.00 2297 64.00 1359.00
2020-12-21 1344.00 2417 -49.00 1295.00
2020-12-20 1414.00 937 -70.00 1344.00
2020-12-17 1390.00 2939 24.00 1414.00
2020-12-16 1332.00 2947 58.00 1390.00
2020-12-15 1268.00 3895 64.00 1332.00
2020-12-14 1153.00 5764 115.00 1268.00
2020-12-13 1147.00 2785 6.00 1153.00
2020-12-10 1125.00 1648 22.00 1147.00
2020-12-09 1144.00 543 -19.00 1125.00
2020-12-08 1175.00 2611 -31.00 1144.00
2020-12-07 1100.00 1701 75.00 1175.00
2020-12-06 1165.00 1242 -65.00 1100.00
2020-12-03 1160.00 3345 5.00 1165.00
2020-12-02 1089.00 2535 71.00 1160.00
2020-12-01 1092.00 3664 -3.00 1089.00
2020-11-30 1090.00 2190 2.00 1092.00
2020-11-29 1090.00 1141 0.00 1090.00
2020-11-26 1101.00 888 -11.00 1090.00
2020-11-25 1058.00 797 27.00 1085.00
2020-11-24 1030.00 2446 28.00 1058.00
2020-11-23 1040.00 308 -10.00 1030.00
2020-11-22 1083.00 1287 -43.00 1040.00
2020-11-19 1025.00 641 58.00 1083.00
2020-11-18 1028.00 299 -3.00 1025.00
2020-11-17 1032.00 578 -4.00 1028.00
2020-11-16 1032.00 578 -4.00 1028.00
2020-11-15 1032.00 578 -4.00 1028.00
2020-11-12 1032.00 578 -4.00 1028.00
2020-11-11 1043.00 1123 -11.00 1032.00
2020-11-10 1038.00 587 5.00 1043.00
2020-11-09 1032.00 1834 6.00 1038.00
2020-11-08 1049.00 1852 -17.00 1032.00
2020-11-05 1054.00 415 -5.00 1049.00
2020-11-04 1042.00 1839 12.00 1054.00
2020-11-03 1035.00 3075 7.00 1042.00
2020-11-02 1000.00 2778 35.00 1035.00
2020-11-01 979.00 1433 21.00 1000.00
2020-10-29 965.00 477 14.00 979.00
2020-10-28 953.00 437 12.00 965.00
2020-10-27 963.00 1314 -10.00 953.00
2020-10-26 963.00 1314 -10.00 953.00
2020-10-25 963.00 1314 -10.00 953.00
2020-10-22 963.00 1314 -10.00 953.00
2020-10-21 950.00 1116 13.00 963.00
2020-10-20 940.00 2002 10.00 950.00
2020-10-19 946.00 474 -6.00 940.00
2020-10-18 956.00 248 -10.00 946.00
2020-10-15 955.00 338 1.00 956.00
2020-10-14 953.00 626 2.00 955.00
2020-10-13 956.00 1411 -3.00 953.00
2020-10-12 960.00 464 -4.00 956.00
2020-10-08 983.00 1520 -13.00 970.00
2020-10-07 979.00 888 4.00 983.00
2020-10-06 974.00 1089 -10.00 964.00
2020-10-05 960.00 650 14.00 974.00
2020-10-04 956.00 408 9.00 965.00
2020-10-01 951.00 190 5.00 956.00
2020-09-30 951.00 1481 0.00 951.00
2020-09-29 956.00 560 -5.00 951.00
2020-09-28 984.00 1262 -28.00 956.00
2020-09-27 970.00 820 14.00 984.00
2020-09-24 971.00 1160 -1.00 970.00
2020-09-23 978.00 550 -7.00 971.00
2020-09-22 993.00 423 -15.00 978.00
2020-09-21 990.00 934 3.00 993.00
2020-09-20 1025.00 920 -35.00 990.00
2020-09-17 1000.00 1575 25.00 1025.00
2020-09-16 1000.00 350 0.00 1000.00
2020-09-15 1006.00 270 -6.00 1000.00
2020-09-14 1042.00 1715 -36.00 1006.00
2020-09-13 1044.00 40 -6.00 1038.00
2020-09-10 1029.00 130 5.00 1034.00
2020-09-09 986.00 1478 43.00 1029.00
2020-09-08 974.00 890 12.00 986.00
2020-09-07 988.00 870 -14.00 974.00
2020-09-06 1000.00 590 -12.00 988.00
2020-09-03 1002.00 1391 -2.00 1000.00
2020-09-02 980.00 455 22.00 1002.00
2020-09-01 955.00 10 0.00 955.00
2020-08-31 955.00 10 0.00 955.00
2020-08-30 966.00 70 -1.00 965.00
2020-08-27 985.00 1042 -19.00 966.00
2020-08-26 935.00 2678 50.00 985.00
2020-08-25 920.00 410 15.00 935.00
2020-08-24 891.00 490 29.00 920.00
2020-08-23 875.00 90 16.00 891.00
2020-08-20 870.00 50 5.00 875.00
2020-08-19 880.00 400 -10.00 870.00
2020-08-18 877.00 170 3.00 880.00
2020-08-17 876.00 418 1.00 877.00
2020-08-16 890.00 120 -14.00 876.00
2020-08-13 900.00 470 -10.00 890.00
2020-08-12 900.00 170 9.00 909.00
2020-08-11 908.00 70 12.00 920.00
2020-08-10 862.00 320 64.00 926.00
2020-08-09 880.00 120 0.00 880.00
2020-08-06 933.00 210 -36.00 897.00
2020-08-05 916.00 170 -31.00 885.00
2020-08-04 918.00 365 -2.00 916.00
2020-08-03 918.00 290 -19.00 899.00
2020-08-02 925.00 300 -25.00 900.00
2020-07-30 900.00 180 6.00 906.00
2020-07-29 960.00 1032 -25.00 935.00
2020-07-28 972.00 250 3.00 975.00
2020-07-27 968.00 160 4.00 972.00
2020-07-26 945.00 310 2.00 947.00
2020-07-24 938.00 660 7.00 945.00
2020-07-23 938.00 320 16.00 954.00
2020-07-21 950.00 695 14.00 964.00
2020-07-20 967.00 520 -17.00 950.00
2020-07-18 980.00 625 -13.00 967.00
2020-07-17 980.00 625 -13.00 967.00
2020-07-16 980.00 625 -13.00 967.00
2020-07-15 1005.00 370 -25.00 980.00
2020-07-14 970.00 740 35.00 1005.00
2020-07-13 970.00 215 -5.00 965.00
2020-07-12 932.00 700 38.00 970.00
2020-07-11 930.00 460 2.00 932.00
2020-07-10 930.00 460 2.00 932.00
2020-07-09 930.00 460 2.00 932.00
2020-07-08 898.00 800 52.00 950.00
2020-07-07 898.00 800 52.00 950.00
2020-07-04 867.00 40 70.00 937.00
2020-07-03 867.00 40 70.00 937.00
2020-07-02 850.00 40 17.00 867.00
2020-07-01 850.00 40 17.00 867.00
2020-06-30 840.00 200 10.00 850.00
2020-06-29 873.00 0 0.00 873.00
DATE OPEN TRADE CHANGE CLOSE
Coming soon
FY Share Cash Total Book Close
FY77-78 32.3% 1.7% 34% 2021-12-09
Avg 32.30% 1.70% 34.00%