Menu

INTERNATIONAL BROKERAGE & FINANCIAL MARKETS Historical

Loading data
High Low
Performance Indicators 20/01/2022
MarketSecond
High Price0.59
Last Closing0.57
No. of Transactions139
SectorDiversified Financial Services
Low Price0.58
Opening Price0.58
No. of Shares117,695
Div0.00
Change0.02
Closing Price0.59
Average Price0.58
P/EN
Value Traded68,770

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/01/2022 0.59 0.58 0.59 68,770 139 117,695
19/01/2022 0.58 0.56 0.57 79,778 73 141,020
18/01/2022 0.57 0.55 0.56 30,292 47 54,100
17/01/2022 0.56 0.54 0.55 78,269 57 142,775
16/01/2022 0.56 0.53 0.55 18,816 39 34,555
13/01/2022 0.55 0.53 0.55 16,435 30 30,710
12/01/2022 0.56 0.54 0.54 55,268 33 100,500
11/01/2022 0.56 0.53 0.55 49,001 61 89,803
10/01/2022 0.54 0.52 0.54 5,487 13 10,430
09/01/2022 0.54 0.52 0.54 54,119 13 102,110
06/01/2022 0.54 0.53 0.54 13,335 24 25,120
05/01/2022 0.55 0.53 0.55 5,293 15 9,943
04/01/2022 0.55 0.53 0.55 2,984 6 5,600
03/01/2022 0.55 0.53 0.53 612 8 1,145
02/01/2022 0.56 0.54 0.55 32,652 43 59,313
30/12/2021 0.56 0.55 0.56 28,352 53 51,065
29/12/2021 0.57 0.56 0.57 26,260 36 46,891
28/12/2021 0.57 0.55 0.57 26,848 47 48,441
27/12/2021 0.57 0.56 0.57 29,957 43 53,463
26/12/2021 0.57 0.56 0.57 19,898 60 35,510
Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2022 0.59 0.53 0.59 275,924 355 490,145
09/01/2022 0.56 0.52 0.55 180,309 150 333,553
02/01/2022 0.56 0.53 0.54 54,876 96 101,121
26/12/2021 0.57 0.55 0.56 131,316 239 235,370
19/12/2021 0.56 0.50 0.56 238,225 333 446,446
12/12/2021 0.52 0.49 0.52 37,575 89 74,429
05/12/2021 0.53 0.50 0.52 82,139 159 159,893
28/11/2021 0.54 0.48 0.51 173,228 251 341,718
21/11/2021 0.53 0.47 0.53 386,556 499 763,870
14/11/2021 0.50 0.46 0.49 65,740 194 135,014
07/11/2021 0.50 0.45 0.47 71,172 238 149,116
31/10/2021 0.55 0.49 0.50 310,166 261 584,273
24/10/2021 0.55 0.50 0.53 377,274 366 736,008
17/10/2021 0.59 0.55 0.55 119,516 278 212,268
10/10/2021 0.65 0.60 0.60 533,796 507 861,060
03/10/2021 0.67 0.56 0.60 233,084 280 377,048
26/09/2021 0.67 0.60 0.67 527,725 352 839,727
19/09/2021 0.64 0.60 0.63 169,032 181 276,360
12/09/2021 0.71 0.65 0.65 475,190 275 694,478
05/09/2021 0.70 0.65 0.68 654,917 469 972,906
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 0.57 0.49 0.56 523,354 883 984,819
01/11/2021 0.54 0.45 0.49 722,305 1,243 1,440,025
03/10/2021 0.67 0.50 0.55 1,514,126 1,568 2,651,669
01/09/2021 0.73 0.60 0.67 2,116,481 1,494 3,198,876
01/08/2021 0.78 0.62 0.70 992,812 894 1,450,383
01/07/2021 0.92 0.74 0.76 1,665,796 1,244 2,039,653
01/06/2021 0.89 0.61 0.89 1,465,973 1,360 1,874,467
02/05/2021 0.73 0.66 0.73 250,932 217 356,128
01/04/2021 0.68 0.57 0.64 155,338 279 244,381
01/03/2021 0.72 0.50 0.65 658,551 935 1,068,546
01/02/2021 0.86 0.65 0.66 2,550,116 1,526 3,393,967
03/01/2021 0.74 0.48 0.72 2,331,548 1,589 3,811,991
01/12/2020 0.48 0.33 0.48 783,818 754 1,888,263
01/11/2020 0.46 0.35 0.35 378,159 394 922,071
01/10/2020 0.45 0.37 0.45 604,680 457 1,449,297
01/09/2020 0.52 0.40 0.42 1,747,494 1,385 3,624,532
04/08/2020 0.45 0.35 0.45 1,073,258 901 2,750,165
01/07/2020 0.35 0.25 0.35 412,902 535 1,400,465
01/06/2020 0.29 0.21 0.27 493,493 594 1,977,726
10/05/2020 0.28 0.24 0.24 23,931 43 98,315