UNL
Unilever Nepal
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 17646.00 | 20000.00 | 18,344.93 |
| 60D | 17400.00 | 20000.00 | 18,314.44 |
| 90D | 17400.00 | 20600.00 | 18,328.62 |
| 180D | 17387.00 | 20600.00 | 18,574.56 |
| 365D | 17387.00 | 21430.00 | 19,055.43 |
UNL Dividend History
| FY | Share | Cash | Total |
|---|
Open
19,490.00
Change
-10.00
Close
19,480.00
Traded
30.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 19490.00 | 30 | -10.00 | 19480.00 |
| 2022-11-09 | 19600.00 | 50 | -110.00 | 19490.00 |
| 2022-11-08 | 19999.90 | 60 | -399.90 | 19600.00 |
| 2022-11-07 | 20000.00 | 160 | -0.10 | 19999.90 |
| 2022-11-06 | 19500.00 | 640 | 500.00 | 20000.00 |
| 2022-11-03 | 18300.00 | 380 | 1200.00 | 19500.00 |
| 2022-11-02 | 18004.00 | 60 | 296.00 | 18300.00 |
| 2022-11-01 | 18000.00 | 20 | 4.00 | 18004.00 |
| 2022-10-31 | 18000.00 | 20 | 0.00 | 18000.00 |
| 2022-10-30 | 18150.00 | 145 | -150.00 | 18000.00 |
| 2022-10-27 | 18150.00 | 145 | -150.00 | 18000.00 |
| 2022-10-26 | 18150.00 | 145 | -150.00 | 18000.00 |
| 2022-10-25 | 18150.00 | 145 | -150.00 | 18000.00 |
| 2022-10-24 | 18150.00 | 145 | -150.00 | 18000.00 |
| 2022-10-23 | 18150.00 | 145 | -150.00 | 18000.00 |
| 2022-10-20 | 18120.00 | 30 | 30.00 | 18150.00 |
| 2022-10-19 | 18120.00 | 30 | 0.00 | 18120.00 |
| 2022-10-16 | 18350.00 | 228 | -230.00 | 18120.00 |
| 2022-10-13 | 18000.00 | 40 | 350.00 | 18350.00 |
| 2022-10-12 | 17900.00 | 20 | 100.00 | 18000.00 |
| 2022-10-11 | 17900.00 | 30 | 0.00 | 17900.00 |
| 2022-10-10 | 17800.00 | 31 | 100.00 | 17900.00 |
| 2022-10-09 | 17998.00 | 10 | -198.00 | 17800.00 |
| 2022-10-06 | 17646.00 | 20 | 352.00 | 17998.00 |
| 2022-10-05 | 17646.00 | 20 | 352.00 | 17998.00 |
| 2022-10-04 | 17646.00 | 20 | 352.00 | 17998.00 |
| 2022-10-03 | 17646.00 | 20 | 352.00 | 17998.00 |
| 2022-10-02 | 17646.00 | 20 | 352.00 | 17998.00 |
| 2022-09-29 | 17646.00 | 20 | 352.00 | 17998.00 |
| 2022-09-28 | 17400.00 | 35 | 246.00 | 17646.00 |
| 2022-09-27 | 17500.00 | 10 | -100.00 | 17400.00 |
| 2022-09-26 | 17750.00 | 135 | -250.00 | 17500.00 |
| 2022-09-25 | 17750.00 | 135 | -250.00 | 17500.00 |
| 2022-09-20 | 17641.00 | 80 | 59.00 | 17700.00 |
| 2022-09-19 | 18000.00 | 40 | -359.00 | 17641.00 |
| 2022-09-18 | 18000.00 | 40 | -359.00 | 17641.00 |
| 2022-09-15 | 18400.00 | 90 | -400.00 | 18000.00 |
| 2022-09-14 | 18100.00 | 20 | 300.00 | 18400.00 |
| 2022-09-13 | 18100.00 | 50 | 0.00 | 18100.00 |
| 2022-09-12 | 18399.90 | 20 | -299.90 | 18100.00 |
| 2022-09-11 | 18100.00 | 10 | 299.90 | 18399.90 |
| 2022-09-08 | 18150.00 | 20 | -50.00 | 18100.00 |
| 2022-09-07 | 18100.00 | 40 | 50.00 | 18150.00 |
| 2022-09-06 | 18225.00 | 100 | -125.00 | 18100.00 |
| 2022-09-05 | 18100.00 | 10 | 125.00 | 18225.00 |
| 2022-09-04 | 18000.00 | 70 | 100.00 | 18100.00 |
| 2022-09-01 | 18800.00 | 50 | -315.00 | 18485.00 |
| 2022-08-31 | 18799.00 | 30 | 1.00 | 18800.00 |
| 2022-08-29 | 18575.00 | 70 | 224.00 | 18799.00 |
| 2022-08-28 | 18500.00 | 180 | 75.00 | 18575.00 |
| 2022-08-25 | 18850.00 | 20 | -300.00 | 18550.00 |
| 2022-08-24 | 18500.00 | 85 | 350.00 | 18850.00 |
| 2022-08-23 | 18344.00 | 71 | 156.00 | 18500.00 |
| 2022-08-22 | 18690.00 | 60 | -346.00 | 18344.00 |
| 2022-08-21 | 18600.00 | 90 | 90.00 | 18690.00 |
| 2022-08-17 | 18191.00 | 20 | 409.00 | 18600.00 |
| 2022-08-16 | 19275.00 | 175 | -1084.00 | 18191.00 |
| 2022-08-15 | 18897.50 | 90 | 377.50 | 19275.00 |
| 2022-08-14 | 18905.00 | 115 | -7.50 | 18897.50 |
| 2022-08-11 | 20600.00 | 860 | -1695.00 | 18905.00 |
| 2022-08-10 | 19750.00 | 1030 | 850.00 | 20600.00 |
| 2022-08-09 | 19000.00 | 330 | 750.00 | 19750.00 |
| 2022-08-08 | 17993.80 | 2131 | 1006.20 | 19000.00 |
| 2022-08-07 | 18000.00 | 30 | -6.20 | 17993.80 |
| 2022-08-04 | 18000.00 | 10 | -100.00 | 17900.00 |
| 2022-08-03 | 17999.80 | 10 | 0.20 | 18000.00 |
| 2022-08-02 | 18100.00 | 30 | -100.20 | 17999.80 |
| 2022-08-01 | 18000.00 | 70 | 100.00 | 18100.00 |
| 2022-07-31 | 17650.00 | 210 | 350.00 | 18000.00 |
| 2022-07-28 | 18000.00 | 290 | -455.00 | 17545.00 |
| 2022-07-27 | 18000.00 | 20 | 0.00 | 18000.00 |
| 2022-07-26 | 18300.00 | 70 | -300.00 | 18000.00 |
| 2022-07-25 | 18500.00 | 160 | -200.00 | 18300.00 |
| 2022-07-24 | 18571.00 | 50 | -71.00 | 18500.00 |
| 2022-07-21 | 18799.00 | 20 | -228.00 | 18571.00 |
| 2022-07-19 | 18551.00 | 10 | 248.00 | 18799.00 |
| 2022-07-17 | 18360.00 | 20 | 191.00 | 18551.00 |
| 2022-07-14 | 17700.00 | 50 | 300.00 | 18000.00 |
| 2022-07-13 | 18005.00 | 20 | -305.00 | 17700.00 |
| 2022-07-12 | 18005.00 | 10 | 0.00 | 18005.00 |
| 2022-07-11 | 18005.00 | 30 | 0.00 | 18005.00 |
| 2022-07-07 | 18300.00 | 40 | -295.00 | 18005.00 |
| 2022-07-05 | 18400.00 | 20 | -100.00 | 18300.00 |
| 2022-07-04 | 18335.00 | 20 | 65.00 | 18400.00 |
| 2022-07-03 | 18700.00 | 10 | -365.00 | 18335.00 |
| 2022-06-30 | 18350.00 | 20 | 350.00 | 18700.00 |
| 2022-06-29 | 18400.00 | 20 | -50.00 | 18350.00 |
| 2022-06-28 | 18700.00 | 10 | -300.00 | 18400.00 |
| 2022-06-26 | 18200.00 | 150 | 500.00 | 18700.00 |
| 2022-06-23 | 18106.00 | 10 | 94.00 | 18200.00 |
| 2022-06-21 | 17751.00 | 10 | 355.00 | 18106.00 |
| 2022-06-20 | 17910.00 | 40 | -159.00 | 17751.00 |
| 2022-06-19 | 18100.00 | 20 | -190.00 | 17910.00 |
| 2022-06-16 | 18000.00 | 30 | -1.00 | 17999.00 |
| 2022-06-15 | 18461.00 | 20 | -461.00 | 18000.00 |
| 2022-06-14 | 18100.00 | 10 | 361.00 | 18461.00 |
| 2022-06-13 | 17387.00 | 110 | 713.00 | 18100.00 |
| 2022-06-12 | 18350.00 | 70 | -963.00 | 17387.00 |
| 2022-06-09 | 18499.00 | 40 | -149.00 | 18350.00 |
| 2022-06-08 | 18129.60 | 30 | 369.40 | 18499.00 |
| 2022-06-07 | 18499.00 | 10 | -369.40 | 18129.60 |
| 2022-06-06 | 17864.00 | 20 | 635.00 | 18499.00 |
| 2022-06-05 | 18599.00 | 30 | -735.00 | 17864.00 |
| 2022-06-01 | 18611.90 | 20 | -12.90 | 18599.00 |
| 2022-05-31 | 19000.00 | 80 | -388.10 | 18611.90 |
| 2022-05-29 | 19089.90 | 10 | -89.90 | 19000.00 |
| 2022-05-26 | 18717.00 | 10 | 372.90 | 19089.90 |
| 2022-05-25 | 18350.00 | 10 | 367.00 | 18717.00 |
| 2022-05-24 | 18300.00 | 10 | 50.00 | 18350.00 |
| 2022-05-23 | 18450.00 | 30 | -150.00 | 18300.00 |
| 2022-05-22 | 18750.00 | 20 | -300.00 | 18450.00 |
| 2022-05-18 | 18600.00 | 10 | 150.00 | 18750.00 |
| 2022-05-11 | 18500.00 | 30 | 100.00 | 18600.00 |
| 2022-05-09 | 18600.00 | 20 | -100.00 | 18500.00 |
| 2022-05-05 | 18950.00 | 10 | -350.00 | 18600.00 |
| 2022-05-04 | 18950.00 | 10 | 0.00 | 18950.00 |
| 2022-05-01 | 19299.00 | 60 | -349.00 | 18950.00 |
| 2022-04-28 | 19299.00 | 60 | -349.00 | 18950.00 |
| 2022-04-27 | 19000.00 | 10 | 299.00 | 19299.00 |
| 2022-04-26 | 18700.00 | 10 | 300.00 | 19000.00 |
| 2022-04-25 | 18402.00 | 10 | 298.00 | 18700.00 |
| 2022-04-21 | 18700.00 | 30 | -298.00 | 18402.00 |
| 2022-04-19 | 18800.00 | 20 | -100.00 | 18700.00 |
| 2022-04-18 | 19100.00 | 20 | -300.00 | 18800.00 |
| 2022-04-17 | 19147.00 | 40 | -47.00 | 19100.00 |
| 2022-04-14 | 18772.00 | 30 | 375.00 | 19147.00 |
| 2022-04-13 | 18772.00 | 30 | 375.00 | 19147.00 |
| 2022-04-12 | 19100.00 | 40 | -328.00 | 18772.00 |
| 2022-04-11 | 19398.00 | 110 | -298.00 | 19100.00 |
| 2022-04-10 | 19377.00 | 60 | 21.00 | 19398.00 |
| 2022-04-07 | 19377.00 | 60 | 21.00 | 19398.00 |
| 2022-04-06 | 19100.00 | 29 | 277.00 | 19377.00 |
| 2022-04-05 | 18502.00 | 40 | 598.00 | 19100.00 |
| 2022-04-03 | 19100.00 | 20 | -598.00 | 18502.00 |
| 2022-03-31 | 19002.00 | 10 | 98.00 | 19100.00 |
| 2022-03-30 | 19379.90 | 10 | -377.90 | 19002.00 |
| 2022-03-27 | 19000.00 | 10 | 379.90 | 19379.90 |
| 2022-03-24 | 19100.00 | 20 | -100.00 | 19000.00 |
| 2022-03-23 | 19450.00 | 80 | -350.00 | 19100.00 |
| 2022-03-20 | 19500.00 | 30 | -50.00 | 19450.00 |
| 2022-03-17 | 19500.00 | 45 | 0.00 | 19500.00 |
| 2022-03-16 | 19500.00 | 45 | 0.00 | 19500.00 |
| 2022-03-14 | 19380.00 | 10 | 120.00 | 19500.00 |
| 2022-03-13 | 19173.90 | 80 | 206.10 | 19380.00 |
| 2022-03-10 | 18600.00 | 80 | 573.90 | 19173.90 |
| 2022-03-09 | 18463.00 | 10 | 137.00 | 18600.00 |
| 2022-03-08 | 18101.00 | 30 | 362.00 | 18463.00 |
| 2022-03-07 | 18101.00 | 30 | 362.00 | 18463.00 |
| 2022-03-06 | 18331.00 | 30 | -230.00 | 18101.00 |
| 2022-03-03 | 18700.00 | 30 | -369.00 | 18331.00 |
| 2022-03-02 | 18700.00 | 30 | -369.00 | 18331.00 |
| 2022-03-01 | 19000.00 | 10 | -300.00 | 18700.00 |
| 2022-02-28 | 19000.00 | 10 | -300.00 | 18700.00 |
| 2022-02-27 | 18650.00 | 30 | 350.00 | 19000.00 |
| 2022-02-24 | 18632.00 | 50 | 18.00 | 18650.00 |
| 2022-02-23 | 19000.00 | 60 | -368.00 | 18632.00 |
| 2022-02-22 | 19000.00 | 10 | 0.00 | 19000.00 |
| 2022-02-21 | 18700.00 | 30 | 300.00 | 19000.00 |
| 2022-02-20 | 19000.00 | 20 | -300.00 | 18700.00 |
| 2022-02-17 | 19000.00 | 20 | 0.00 | 19000.00 |
| 2022-02-16 | 19000.00 | 10 | 0.00 | 19000.00 |
| 2022-02-15 | 19000.00 | 43 | 0.00 | 19000.00 |
| 2022-02-14 | 19000.00 | 10 | 0.00 | 19000.00 |
| 2022-02-13 | 19200.00 | 20 | -200.00 | 19000.00 |
| 2022-02-10 | 19100.00 | 10 | 100.00 | 19200.00 |
| 2022-02-09 | 19382.00 | 20 | -282.00 | 19100.00 |
| 2022-02-08 | 19002.00 | 20 | 380.00 | 19382.00 |
| 2022-02-06 | 19002.00 | 20 | 0.00 | 19002.00 |
| 2022-02-03 | 19050.00 | 20 | -48.00 | 19002.00 |
| 2022-01-30 | 19000.00 | 60 | 50.00 | 19050.00 |
| 2022-01-27 | 19000.00 | 10 | 0.00 | 19000.00 |
| 2022-01-24 | 19125.00 | 110 | -125.00 | 19000.00 |
| 2022-01-23 | 19125.00 | 30 | 0.00 | 19125.00 |
| 2022-01-20 | 19100.00 | 20 | 25.00 | 19125.00 |
| 2022-01-16 | 19500.00 | 40 | 0.00 | 19500.00 |
| 2022-01-12 | 19400.00 | 60 | 100.00 | 19500.00 |
| 2022-01-10 | 19300.00 | 70 | -138.00 | 19162.00 |
| 2022-01-09 | 19150.10 | 80 | 149.90 | 19300.00 |
| 2022-01-06 | 19075.00 | 30 | 75.10 | 19150.10 |
| 2022-01-05 | 19100.00 | 70 | -25.00 | 19075.00 |
| 2022-01-04 | 19100.00 | 60 | 0.00 | 19100.00 |
| 2022-01-03 | 19050.00 | 120 | 50.00 | 19100.00 |
| 2021-12-30 | 18800.00 | 50 | 296.00 | 19096.00 |
| 2021-12-29 | 18800.00 | 50 | 296.00 | 19096.00 |
| 2021-12-28 | 19000.00 | 20 | -200.00 | 18800.00 |
| 2021-12-27 | 19100.00 | 70 | -100.00 | 19000.00 |
| 2021-12-26 | 18900.00 | 65 | 200.00 | 19100.00 |
| 2021-12-23 | 19000.00 | 60 | -100.00 | 18900.00 |
| 2021-12-22 | 19000.00 | 40 | 0.00 | 19000.00 |
| 2021-12-21 | 18850.00 | 30 | 150.00 | 19000.00 |
| 2021-12-20 | 18700.00 | 10 | 150.00 | 18850.00 |
| 2021-12-19 | 18700.00 | 20 | 200.00 | 18900.00 |
| 2021-12-16 | 18700.00 | 20 | 200.00 | 18900.00 |
| 2021-12-15 | 19312.00 | 40 | -612.00 | 18700.00 |
| 2021-12-13 | 18564.00 | 110 | 748.00 | 19312.00 |
| 2021-12-12 | 18200.00 | 20 | 364.00 | 18564.00 |
| 2021-12-09 | 18155.00 | 20 | 45.00 | 18200.00 |
| 2021-12-08 | 18401.00 | 70 | -246.00 | 18155.00 |
| 2021-12-07 | 18400.00 | 20 | 1.00 | 18401.00 |
| 2021-12-06 | 18900.00 | 40 | -500.00 | 18400.00 |
| 2021-12-05 | 18251.00 | 20 | 649.00 | 18900.00 |
| 2021-12-02 | 18300.00 | 70 | -49.00 | 18251.00 |
| 2021-11-30 | 18625.00 | 10 | -325.00 | 18300.00 |
| 2021-11-29 | 19000.00 | 82 | -375.00 | 18625.00 |
| 2021-11-28 | 19295.00 | 80 | -295.00 | 19000.00 |
| 2021-11-25 | 19001.00 | 50 | 294.00 | 19295.00 |
| 2021-11-24 | 19005.00 | 23 | -4.00 | 19001.00 |
| 2021-11-23 | 19200.00 | 60 | -195.00 | 19005.00 |
| 2021-11-21 | 19308.10 | 40 | -108.10 | 19200.00 |
| 2021-11-18 | 19600.00 | 20 | -291.90 | 19308.10 |
| 2021-11-17 | 19999.00 | 80 | -399.00 | 19600.00 |
| 2021-11-16 | 19880.00 | 285 | 119.00 | 19999.00 |
| 2021-11-11 | 19499.00 | 80 | 381.00 | 19880.00 |
| 2021-11-10 | 19167.00 | 40 | 332.00 | 19499.00 |
| 2021-11-09 | 19167.00 | 40 | 332.00 | 19499.00 |
| 2021-11-08 | 18800.00 | 40 | 367.00 | 19167.00 |
| 2021-11-07 | 19550.00 | 30 | -750.00 | 18800.00 |
| 2021-11-04 | 19550.00 | 30 | -750.00 | 18800.00 |
| 2021-11-03 | 19550.00 | 30 | -750.00 | 18800.00 |
| 2021-11-01 | 19710.00 | 30 | -160.00 | 19550.00 |
| 2021-10-31 | 19012.00 | 70 | 698.00 | 19710.00 |
| 2021-10-28 | 19400.00 | 20 | -388.00 | 19012.00 |
| 2021-10-27 | 19200.00 | 50 | 200.00 | 19400.00 |
| 2021-10-26 | 19142.90 | 20 | 57.10 | 19200.00 |
| 2021-10-25 | 19533.50 | 30 | -390.60 | 19142.90 |
| 2021-10-24 | 18750.20 | 100 | 783.30 | 19533.50 |
| 2021-10-21 | 18700.00 | 50 | 50.20 | 18750.20 |
| 2021-10-20 | 18798.00 | 30 | -98.00 | 18700.00 |
| 2021-10-19 | 18999.00 | 50 | -201.00 | 18798.00 |
| 2021-10-18 | 18914.00 | 30 | 85.00 | 18999.00 |
| 2021-10-14 | 19750.00 | 40 | -836.00 | 18914.00 |
| 2021-10-13 | 19750.00 | 40 | -836.00 | 18914.00 |
| 2021-10-12 | 19750.00 | 40 | -836.00 | 18914.00 |
| 2021-10-11 | 19750.00 | 40 | -836.00 | 18914.00 |
| 2021-10-10 | 19324.00 | 195 | 426.00 | 19750.00 |
| 2021-10-07 | 19000.00 | 94 | 324.00 | 19324.00 |
| 2021-10-06 | 19000.00 | 94 | 324.00 | 19324.00 |
| 2021-10-05 | 18750.00 | 20 | 250.00 | 19000.00 |
| 2021-10-04 | 18660.00 | 20 | 90.00 | 18750.00 |
| 2021-10-03 | 18800.00 | 70 | -140.00 | 18660.00 |
| 2021-09-30 | 18800.00 | 50 | 0.00 | 18800.00 |
| 2021-09-29 | 19399.00 | 20 | -599.00 | 18800.00 |
| 2021-09-28 | 19650.00 | 20 | -251.00 | 19399.00 |
| 2021-09-26 | 19380.00 | 10 | 270.00 | 19650.00 |
| 2021-09-23 | 19498.00 | 60 | -118.00 | 19380.00 |
| 2021-09-22 | 19074.00 | 90 | 424.00 | 19498.00 |
| 2021-09-21 | 19012.00 | 80 | 62.00 | 19074.00 |
| 2021-09-20 | 19400.00 | 130 | -388.00 | 19012.00 |
| 2021-09-19 | 19550.00 | 80 | -150.00 | 19400.00 |
| 2021-09-16 | 19550.00 | 80 | -150.00 | 19400.00 |
| 2021-09-15 | 19650.00 | 70 | -100.00 | 19550.00 |
| 2021-09-14 | 19630.00 | 40 | 20.00 | 19650.00 |
| 2021-09-13 | 19400.40 | 320 | 229.60 | 19630.00 |
| 2021-09-12 | 19500.00 | 370 | -99.60 | 19400.40 |
| 2021-09-09 | 20070.40 | 60 | -570.40 | 19500.00 |
| 2021-09-08 | 20480.00 | 265 | -409.60 | 20070.40 |
| 2021-09-08 | 20480.00 | 265 | -409.60 | 20070.40 |
| 2021-09-07 | 19500.00 | 645 | 980.00 | 20480.00 |
| 2021-09-06 | 19265.00 | 80 | 235.00 | 19500.00 |
| 2021-09-05 | 19466.00 | 80 | -201.00 | 19265.00 |
| 2021-09-02 | 19850.00 | 10 | -384.00 | 19466.00 |
| 2021-09-01 | 19700.00 | 30 | 150.00 | 19850.00 |
| 2021-08-31 | 19501.00 | 60 | 199.00 | 19700.00 |
| 2021-08-30 | 19580.00 | 20 | -79.00 | 19501.00 |
| 2021-08-29 | 19580.00 | 20 | -79.00 | 19501.00 |
| 2021-08-26 | 19580.00 | 80 | 0.00 | 19580.00 |
| 2021-08-24 | 19960.00 | 70 | -380.00 | 19580.00 |
| 2021-08-23 | 20000.00 | 90 | -40.00 | 19960.00 |
| 2021-08-22 | 20000.00 | 90 | -40.00 | 19960.00 |
| 2021-08-19 | 20000.00 | 90 | -40.00 | 19960.00 |
| 2021-08-18 | 20090.00 | 110 | -90.00 | 20000.00 |
| 2021-08-17 | 20344.00 | 70 | -254.00 | 20090.00 |
| 2021-08-16 | 20400.00 | 70 | -56.00 | 20344.00 |
| 2021-08-15 | 19597.00 | 254 | 803.00 | 20400.00 |
| 2021-08-12 | 19953.00 | 60 | -393.00 | 19560.00 |
| 2021-08-11 | 20360.00 | 60 | -407.00 | 19953.00 |
| 2021-08-10 | 19982.00 | 210 | 378.00 | 20360.00 |
| 2021-08-09 | 19590.20 | 10 | 391.80 | 19982.00 |
| 2021-08-08 | 19608.00 | 78 | -17.80 | 19590.20 |
| 2021-08-05 | 20298.00 | 20 | -689.00 | 19609.00 |
| 2021-08-04 | 19602.00 | 50 | 598.00 | 20200.00 |
| 2021-08-02 | 20175.00 | 10 | 200.00 | 20375.00 |
| 2021-08-01 | 19698.10 | 90 | 476.90 | 20175.00 |
| 2021-07-29 | 20100.10 | 10 | -402.00 | 19698.10 |
| 2021-07-28 | 20100.00 | 75 | 0.10 | 20100.10 |
| 2021-07-27 | 20250.00 | 20 | -150.00 | 20100.00 |
| 2021-07-26 | 20200.00 | 50 | 50.00 | 20250.00 |
| 2021-07-25 | 19989.70 | 110 | 210.30 | 20200.00 |
| 2021-07-22 | 19900.00 | 40 | 89.70 | 19989.70 |
| 2021-07-21 | 19600.00 | 40 | 300.00 | 19900.00 |
| 2021-07-20 | 19600.00 | 40 | 300.00 | 19900.00 |
| 2021-07-19 | 19790.00 | 230 | -190.00 | 19600.00 |
| 2021-07-18 | 19395.00 | 30 | 395.00 | 19790.00 |
| 2021-07-15 | 19790.00 | 180 | -395.00 | 19395.00 |
| 2021-07-13 | 19900.00 | 40 | -110.00 | 19790.00 |
| 2021-07-12 | 19980.00 | 10 | -80.00 | 19900.00 |
| 2021-07-11 | 19800.00 | 10 | 180.00 | 19980.00 |
| 2021-07-08 | 19315.00 | 40 | 485.00 | 19800.00 |
| 2021-07-07 | 19700.00 | 60 | -385.00 | 19315.00 |
| 2021-07-06 | 19700.00 | 54 | 0.00 | 19700.00 |
| 2021-07-05 | 19350.00 | 10 | 350.00 | 19700.00 |
| 2021-07-04 | 19650.00 | 20 | -300.00 | 19350.00 |
| 2021-07-01 | 19995.00 | 30 | -345.00 | 19650.00 |
| 2021-06-30 | 19900.00 | 30 | 95.00 | 19995.00 |
| 2021-06-29 | 19700.00 | 65 | 200.00 | 19900.00 |
| 2021-06-28 | 20089.00 | 40 | -389.00 | 19700.00 |
| 2021-06-27 | 20130.00 | 60 | -41.00 | 20089.00 |
| 2021-06-24 | 20139.00 | 30 | -9.00 | 20130.00 |
| 2021-06-23 | 19990.00 | 50 | 149.00 | 20139.00 |
| 2021-06-22 | 19221.00 | 50 | 769.00 | 19990.00 |
| 2021-06-21 | 19604.00 | 30 | -383.00 | 19221.00 |
| 2021-06-20 | 20000.00 | 40 | -396.00 | 19604.00 |
| 2021-06-17 | 19700.00 | 60 | 100.00 | 19800.00 |
| 2021-06-16 | 19998.00 | 90 | -298.00 | 19700.00 |
| 2021-06-15 | 19998.00 | 10 | -98.00 | 19900.00 |
| 2021-06-14 | 19740.00 | 141 | 258.00 | 19998.00 |
| 2021-06-13 | 19412.00 | 50 | 288.00 | 19700.00 |
| 2021-06-10 | 19310.00 | 10 | 386.00 | 19696.00 |
| 2021-06-09 | 19610.00 | 45 | -300.00 | 19310.00 |
| 2021-06-08 | 19725.00 | 90 | -115.00 | 19610.00 |
| 2021-06-07 | 19600.00 | 90 | 125.00 | 19725.00 |
| 2021-06-06 | 19826.00 | 90 | -226.00 | 19600.00 |
| 2021-06-03 | 20000.00 | 95 | -174.00 | 19826.00 |
| 2021-06-02 | 19894.00 | 35 | -3.00 | 19891.00 |
| 2021-06-01 | 20300.00 | 30 | -300.00 | 20000.00 |
| 2021-05-31 | 20200.00 | 80 | 100.00 | 20300.00 |
| 2021-05-30 | 20000.00 | 255 | 200.00 | 20200.00 |
| 2021-05-27 | 20000.00 | 145 | 399.00 | 20399.00 |
| 2021-05-26 | 20150.00 | 110 | -150.00 | 20000.00 |
| 2021-05-25 | 20150.00 | 110 | -150.00 | 20000.00 |
| 2021-05-24 | 20150.00 | 80 | 0.00 | 20150.00 |
| 2021-05-23 | 20483.00 | 40 | -333.00 | 20150.00 |
| 2021-05-20 | 20899.00 | 95 | -416.00 | 20483.00 |
| 2021-05-19 | 21070.00 | 60 | -171.00 | 20899.00 |
| 2021-05-18 | 21030.00 | 150 | 40.00 | 21070.00 |
| 2021-05-17 | 21300.00 | 115 | -270.00 | 21030.00 |
| 2021-05-16 | 21100.00 | 160 | 200.00 | 21300.00 |
| 2021-05-13 | 21430.00 | 330 | -330.00 | 21100.00 |
| 2021-05-12 | 19550.00 | 875 | 1880.00 | 21430.00 |
| 2021-05-11 | 19079.00 | 116 | 471.00 | 19550.00 |
| 2021-05-09 | 19079.00 | 10 | 0.00 | 19079.00 |
| 2021-05-06 | 18705.00 | 10 | 374.00 | 19079.00 |
| 2021-05-05 | 18851.00 | 90 | -146.00 | 18705.00 |
| 2021-05-04 | 18902.00 | 61 | -51.00 | 18851.00 |
| 2021-05-03 | 19000.00 | 50 | -98.00 | 18902.00 |
| 2021-05-02 | 19062.00 | 50 | -62.00 | 19000.00 |
| 2021-04-29 | 19450.00 | 20 | -388.00 | 19062.00 |
| 2021-04-28 | 19476.00 | 30 | -26.00 | 19450.00 |
| 2021-04-27 | 19095.00 | 20 | 381.00 | 19476.00 |
| 2021-04-26 | 19045.00 | 40 | 50.00 | 19095.00 |
| 2021-04-25 | 19440.00 | 30 | -395.00 | 19045.00 |
| 2021-04-22 | 19300.00 | 10 | 140.00 | 19440.00 |
| 2021-04-21 | 19294.00 | 50 | 6.00 | 19300.00 |
| 2021-04-20 | 19201.00 | 30 | 93.00 | 19294.00 |
| 2021-04-19 | 19300.00 | 50 | -99.00 | 19201.00 |
| 2021-04-18 | 19500.00 | 10 | -200.00 | 19300.00 |
| 2021-04-15 | 19287.00 | 80 | 213.00 | 19500.00 |
| 2021-04-14 | 19897.00 | 100 | -610.00 | 19287.00 |
| 2021-04-13 | 19897.00 | 100 | -610.00 | 19287.00 |
| 2021-04-12 | 19601.00 | 20 | 296.00 | 19897.00 |
| 2021-04-07 | 20000.00 | 10 | -399.00 | 19601.00 |
| 2021-04-06 | 19787.00 | 40 | 213.00 | 20000.00 |
| 2021-04-05 | 20190.00 | 50 | -403.00 | 19787.00 |
| 2021-04-04 | 20300.00 | 50 | -110.00 | 20190.00 |
| 2021-04-01 | 20200.00 | 140 | 100.00 | 20300.00 |
| 2021-03-31 | 20400.00 | 10 | -408.00 | 19992.00 |
| 2021-03-30 | 20100.00 | 20 | 300.00 | 20400.00 |
| 2021-03-29 | 19900.00 | 100 | 200.00 | 20100.00 |
| 2021-03-28 | 19869.00 | 50 | 31.00 | 19900.00 |
| 2021-03-25 | 19869.00 | 50 | 31.00 | 19900.00 |
| 2021-03-24 | 19210.00 | 121 | 659.00 | 19869.00 |
| 2021-03-23 | 19600.00 | 10 | -390.00 | 19210.00 |
| 2021-03-22 | 19500.00 | 10 | 100.00 | 19600.00 |
| 2021-03-21 | 18965.00 | 30 | 535.00 | 19500.00 |
| 2021-03-18 | 19350.00 | 40 | -385.00 | 18965.00 |
| 2021-03-17 | 19400.00 | 30 | -50.00 | 19350.00 |
| 2021-03-16 | 19200.00 | 30 | 200.00 | 19400.00 |
| 2021-03-15 | 18900.00 | 20 | 300.00 | 19200.00 |
| 2021-03-14 | 19184.00 | 50 | -284.00 | 18900.00 |
| 2021-03-11 | 18450.00 | 40 | 734.00 | 19184.00 |
| 2021-03-10 | 18450.00 | 40 | 734.00 | 19184.00 |
| 2021-03-09 | 18450.00 | 10 | 0.00 | 18450.00 |
| 2021-03-08 | 18722.00 | 10 | -272.00 | 18450.00 |
| 2021-03-07 | 18722.00 | 10 | -272.00 | 18450.00 |
| 2021-03-04 | 18728.00 | 20 | -6.00 | 18722.00 |
| 2021-03-03 | 18728.00 | 20 | 0.00 | 18728.00 |
| 2021-03-02 | 19500.00 | 70 | -772.00 | 18728.00 |
| 2021-03-01 | 19380.00 | 30 | 120.00 | 19500.00 |
| 2021-02-28 | 19700.00 | 200 | -320.00 | 19380.00 |
| 2021-02-24 | 19204.00 | 110 | 496.00 | 19700.00 |
| 2021-02-23 | 20275.00 | 145 | -1071.00 | 19204.00 |
| 2021-02-22 | 19899.00 | 90 | 376.00 | 20275.00 |
| 2021-02-18 | 19510.00 | 110 | 389.00 | 19899.00 |
| 2021-02-17 | 19570.00 | 80 | -60.00 | 19510.00 |
| 2021-02-16 | 19600.00 | 50 | -30.00 | 19570.00 |
| 2021-02-15 | 19500.00 | 30 | 100.00 | 19600.00 |
| 2021-02-14 | 19700.00 | 80 | -200.00 | 19500.00 |
| 2021-02-11 | 20100.00 | 90 | -400.00 | 19700.00 |
| 2021-02-10 | 20150.00 | 50 | -50.00 | 20100.00 |
| 2021-02-09 | 19990.00 | 10 | 10.00 | 20000.00 |
| 2021-02-08 | 20022.00 | 60 | -32.00 | 19990.00 |
| 2021-02-07 | 19800.00 | 98 | 222.00 | 20022.00 |
| 2021-02-04 | 19600.00 | 90 | 200.00 | 19800.00 |
| 2021-02-03 | 20000.00 | 40 | -400.00 | 19600.00 |
| 2021-02-02 | 20001.00 | 60 | -1.00 | 20000.00 |
| 2021-02-01 | 19460.00 | 79 | 541.00 | 20001.00 |
| 2021-01-31 | 20250.00 | 50 | -790.00 | 19460.00 |
| 2021-01-28 | 19750.00 | 130 | 500.00 | 20250.00 |
| 2021-01-27 | 20001.00 | 80 | -251.00 | 19750.00 |
| 2021-01-26 | 20150.00 | 90 | -149.00 | 20001.00 |
| 2021-01-25 | 20440.00 | 185 | -290.00 | 20150.00 |
| 2021-01-24 | 20450.00 | 200 | -10.00 | 20440.00 |
| 2021-01-21 | 20300.00 | 220 | 150.00 | 20450.00 |
| 2021-01-20 | 20700.00 | 30 | -400.00 | 20300.00 |
| 2021-01-19 | 20489.00 | 275 | 211.00 | 20700.00 |
| 2021-01-18 | 19802.00 | 90 | 687.00 | 20489.00 |
| 2021-01-17 | 19688.00 | 120 | 114.00 | 19802.00 |
| 2021-01-14 | 19310.00 | 140 | 378.00 | 19688.00 |
| 2021-01-13 | 19310.00 | 140 | 378.00 | 19688.00 |
| 2021-01-12 | 19589.00 | 40 | -279.00 | 19310.00 |
| 2021-01-11 | 19300.00 | 30 | 289.00 | 19589.00 |
| 2021-01-10 | 18802.00 | 140 | 498.00 | 19300.00 |
| 2021-01-07 | 18780.00 | 110 | 22.00 | 18802.00 |
| 2021-01-06 | 18889.00 | 60 | -109.00 | 18780.00 |
| 2021-01-05 | 19000.00 | 30 | -111.00 | 18889.00 |
| 2021-01-04 | 19110.00 | 70 | -110.00 | 19000.00 |
| 2021-01-03 | 19150.00 | 60 | -40.00 | 19110.00 |
| 2020-12-31 | 18850.00 | 30 | 300.00 | 19150.00 |
| 2020-12-30 | 18800.00 | 47 | 50.00 | 18850.00 |
| 2020-12-29 | 18750.00 | 70 | 50.00 | 18800.00 |
| 2020-12-28 | 18700.00 | 150 | 50.00 | 18750.00 |
| 2020-12-27 | 19551.00 | 80 | -851.00 | 18700.00 |
| 2020-12-23 | 19168.00 | 40 | 383.00 | 19551.00 |
| 2020-12-22 | 18700.00 | 130 | 468.00 | 19168.00 |
| 2020-12-21 | 18620.00 | 140 | 80.00 | 18700.00 |
| 2020-12-20 | 19200.00 | 140 | -580.00 | 18620.00 |
| 2020-12-17 | 19250.00 | 100 | -50.00 | 19200.00 |
| 2020-12-16 | 19220.00 | 120 | 30.00 | 19250.00 |
| 2020-12-15 | 19200.00 | 135 | 20.00 | 19220.00 |
| 2020-12-14 | 20200.00 | 60 | -1000.00 | 19200.00 |
| 2020-12-13 | 19300.00 | 70 | 900.00 | 20200.00 |
| 2020-12-10 | 19600.00 | 103 | -300.00 | 19300.00 |
| 2020-12-09 | 18973.00 | 131 | 627.00 | 19600.00 |
| 2020-12-08 | 20189.00 | 104 | -1216.00 | 18973.00 |
| 2020-12-07 | 19406.00 | 30 | 783.00 | 20189.00 |
| 2020-12-06 | 19799.00 | 160 | -393.00 | 19406.00 |
| 2020-12-03 | 20100.00 | 190 | -301.00 | 19799.00 |
| 2020-12-02 | 21200.00 | 245 | -1100.00 | 20100.00 |
| 2020-12-01 | 21200.00 | 140 | 0.00 | 21200.00 |
| 2020-11-30 | 21592.00 | 115 | -392.00 | 21200.00 |
| 2020-11-29 | 21400.00 | 642 | 192.00 | 21592.00 |
| 2020-11-26 | 21700.00 | 858 | -300.00 | 21400.00 |
| 2020-11-25 | 20286.00 | 300 | 1364.00 | 21650.00 |
| 2020-11-24 | 20700.00 | 20 | -414.00 | 20286.00 |
| 2020-11-23 | 19700.00 | 140 | 1000.00 | 20700.00 |
| 2020-11-22 | 20344.00 | 1020 | -644.00 | 19700.00 |
| 2020-11-19 | 18495.00 | 1440 | 1849.00 | 20344.00 |
| 2020-11-18 | 18500.00 | 210 | -5.00 | 18495.00 |
| 2020-11-17 | 18460.00 | 100 | 40.00 | 18500.00 |
| 2020-11-16 | 18460.00 | 100 | 40.00 | 18500.00 |
| 2020-11-15 | 18460.00 | 100 | 40.00 | 18500.00 |
| 2020-11-12 | 18460.00 | 100 | 40.00 | 18500.00 |
| 2020-11-11 | 17800.00 | 330 | 660.00 | 18460.00 |
| 2020-11-10 | 17801.00 | 150 | -1.00 | 17800.00 |
| 2020-11-09 | 18000.00 | 1050 | -199.00 | 17801.00 |
| 2020-11-08 | 18200.00 | 540 | -200.00 | 18000.00 |
| 2020-11-05 | 18540.00 | 60 | -340.00 | 18200.00 |
| 2020-11-04 | 18300.00 | 150 | 240.00 | 18540.00 |
| 2020-11-03 | 18000.00 | 30 | 300.00 | 18300.00 |
| 2020-11-02 | 18100.00 | 10 | -100.00 | 18000.00 |
| 2020-10-29 | 18100.00 | 10 | 0.00 | 18100.00 |
| 2020-10-28 | 18000.00 | 50 | 100.00 | 18100.00 |
| 2020-10-27 | 17515.00 | 70 | 485.00 | 18000.00 |
| 2020-10-26 | 17515.00 | 70 | 485.00 | 18000.00 |
| 2020-10-25 | 17515.00 | 70 | 485.00 | 18000.00 |
| 2020-10-22 | 17515.00 | 70 | 485.00 | 18000.00 |
| 2020-10-21 | 17800.00 | 10 | -285.00 | 17515.00 |
| 2020-10-20 | 17453.00 | 30 | 347.00 | 17800.00 |
| 2020-10-18 | 17501.00 | 270 | -48.00 | 17453.00 |
| 2020-10-15 | 18129.00 | 250 | -628.00 | 17501.00 |
| 2020-10-14 | 18350.00 | 40 | -221.00 | 18129.00 |
| 2020-10-13 | 17800.00 | 60 | 550.00 | 18350.00 |
| 2020-10-07 | 18100.00 | 50 | 50.00 | 18150.00 |
| 2020-10-06 | 18100.00 | 100 | 0.00 | 18100.00 |
| 2020-10-05 | 18050.00 | 10 | 50.00 | 18100.00 |
| 2020-10-04 | 17900.00 | 20 | 100.00 | 18000.00 |
| 2020-10-01 | 18200.00 | 45 | -300.00 | 17900.00 |
| 2020-09-30 | 17895.00 | 10 | 305.00 | 18200.00 |
| 2020-09-29 | 17901.00 | 60 | -6.00 | 17895.00 |
| 2020-09-28 | 18025.00 | 236 | -124.00 | 17901.00 |
| 2020-09-27 | 19404.00 | 220 | -1379.00 | 18025.00 |
| 2020-09-24 | 19800.00 | 40 | -396.00 | 19404.00 |
| 2020-09-23 | 19800.00 | 10 | 0.00 | 19800.00 |
| 2020-09-22 | 19800.00 | 30 | 0.00 | 19800.00 |
| 2020-09-21 | 19889.00 | 15 | -89.00 | 19800.00 |
| 2020-09-20 | 19502.00 | 20 | 387.00 | 19889.00 |
| 2020-09-17 | 19900.00 | 10 | -398.00 | 19502.00 |
| 2020-09-14 | 19900.00 | 30 | 0.00 | 19900.00 |
| 2020-09-13 | 19890.00 | 10 | 360.00 | 20250.00 |
| 2020-09-06 | 18870.00 | 30 | 280.00 | 19150.00 |
| 2020-09-01 | 18717.00 | 10 | -217.00 | 18500.00 |
| 2020-08-31 | 18717.00 | 10 | -217.00 | 18500.00 |
| 2020-08-27 | 19098.00 | 10 | -381.00 | 18717.00 |
| 2020-08-26 | 19000.00 | 20 | 98.00 | 19098.00 |
| 2020-08-25 | 18800.00 | 10 | 200.00 | 19000.00 |
| 2020-08-24 | 18492.00 | 10 | 308.00 | 18800.00 |
| 2020-08-23 | 18130.00 | 20 | 362.00 | 18492.00 |
| 2020-08-20 | 18300.00 | 20 | -170.00 | 18130.00 |
| 2020-08-18 | 18300.00 | 31 | 0.00 | 18300.00 |
| 2020-08-17 | 18200.00 | 21 | 100.00 | 18300.00 |
| 2020-08-16 | 19000.00 | 170 | -800.00 | 18200.00 |
| 2020-08-13 | 19000.00 | 56 | 0.00 | 19000.00 |
| 2020-08-11 | 19000.00 | 30 | 0.00 | 19000.00 |
| 2020-08-10 | 19210.00 | 20 | -210.00 | 19000.00 |
| 2020-08-04 | 19210.00 | 30 | 0.00 | 19210.00 |
| 2020-08-03 | 19210.00 | 30 | 0.00 | 19210.00 |
| 2020-07-29 | 19210.00 | 10 | 0.00 | 19210.00 |
| 2020-07-28 | 19600.00 | 40 | 0.00 | 19600.00 |
| 2020-07-27 | 19554.00 | 30 | 46.00 | 19600.00 |
| 2020-07-26 | 19966.00 | 50 | -412.00 | 19554.00 |
| 2020-07-21 | 18800.00 | 50 | 1175.00 | 19975.00 |
| 2020-07-15 | 19111.00 | 50 | -311.00 | 18800.00 |
| 2020-07-14 | 19500.00 | 10 | -389.00 | 19111.00 |
| 2020-07-12 | 19569.00 | 20 | -69.00 | 19500.00 |
| 2020-07-11 | 19186.00 | 10 | 383.00 | 19569.00 |
| 2020-07-10 | 19186.00 | 10 | 383.00 | 19569.00 |
| 2020-07-09 | 19186.00 | 10 | 383.00 | 19569.00 |
| 2020-07-02 | 19200.00 | 10 | 384.00 | 19584.00 |
| 2020-07-01 | 19200.00 | 10 | 384.00 | 19584.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
| FY | Share | Cash | Total | Book Close |
|---|