Price History

PULSE INVESTMENTS LIMITED (PULS)

  Date Volume
(non block)
($)
Last Traded
Price
($)
Close
Price
($)
Price
Change
($)
Closing
Bid
($)
Closing
Ask
($)
2020-06-02 156,627 2.40 2.42 -0.02 2.35 2.40
2020-06-03 254,238 2.42 2.36 -0.06 2.25 2.43
2020-06-04 137,030 2.40 2.44 0.08 2.40 2.45
2020-06-05 226,761 2.45 2.42 -0.02 2.40 2.45
2020-06-08 199,222 2.43 2.45 0.03 2.42 2.47
2020-06-09 143,416 2.48 2.47 0.02 2.44 2.48
2020-06-10 216,812 2.37 2.42 -0.05 2.37 2.47
2020-06-11 67,143 2.47 2.46 0.04 2.39 2.48
2020-06-12 4,396,545 2.68 2.50 0.04 2.50 2.68
2020-06-15 483,482 2.88 2.73 0.23 2.75 2.84
2020-06-16 216,371 2.80 2.78 0.05 2.72 2.83
2020-06-17 420,428 2.83 2.85 0.07 2.80 2.85
2020-06-18 605,001 2.96 2.87 0.02 2.81 2.96
2020-06-19 547,566 2.94 2.87 0.00 2.82 2.94
2020-06-22 373,033 2.74 2.74 -0.13 2.70 2.80
2020-06-23 5,951,037 2.79 2.80 0.06 2.74 2.80
2020-06-24 347,259,679 2.81 2.75 -0.05 2.70 2.81
2020-06-25 1,016,769 2.84 2.78 0.03 2.83 2.85
2020-06-26 3,524,654 3.00 2.96 0.18 3.03 3.05
2020-06-29 3,268,787 3.18 3.11 0.15 3.18 3.19
2020-06-30 10,315,702 3.42 3.25 0.14 3.42 3.44
2020-07-01 4,255,782 4.17 3.48 0.23 4.00 4.17

Find Symbol





Loading...