PULSE INVESTMENTS LIMITED (PULS)
| Date |
Volume
(non block) ($) |
Last
Traded Price ($) |
Close
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2020-05-04 | 405,550 | 1.97 | 1.98 | -0.06 | 1.91 | 1.97 |
|
2020-05-05 | 540,736 | 2.00 | 2.00 | 0.02 | 1.98 | 2.05 |
|
2020-05-06 | 338,115 | 2.06 | 2.00 | 0.00 | 2.00 | 2.04 |
|
|
2020-05-07 | 3,855,905 | 2.45 | 2.25 | 0.25 | 2.45 | 2.49 |
|
|
2020-05-08 | 4,295,911 | 2.10 | 2.26 | 0.01 | 2.10 | 2.25 |
|
|
2020-05-11 | 1,572,077 | 2.01 | 2.11 | -0.15 | 2.00 | 2.19 |
|
|
2020-05-12 | 341,159 | 2.08 | 2.11 | 0.00 | 2.06 | 2.08 |
|
|
2020-05-13 | 1,037,281 | 2.19 | 2.10 | -0.01 | 2.05 | 2.20 |
|
|
2020-05-14 | 775,469 | 2.18 | 2.11 | 0.01 | 2.06 | 2.18 |
|
|
2020-05-15 | 542,214 | 2.16 | 2.11 | 0.00 | 2.07 | 2.16 |
|
|
2020-05-18 | 1,238,932 | 2.26 | 2.14 | 0.03 | 2.24 | 2.26 |
|
|
2020-05-19 | 367,435 | 2.27 | 2.25 | 0.11 | 2.16 | 2.27 |
|
|
2020-05-20 | 376,400 | 2.18 | 2.28 | 0.03 | 2.18 | 2.28 |
|
|
2020-05-21 | 438,606 | 2.35 | 2.34 | 0.06 | 2.30 | 2.38 |
|
|
2020-05-22 | 403,727 | 2.39 | 2.35 | 0.01 | 2.30 | 2.35 |
|
|
2020-05-26 | 486,202 | 2.46 | 2.42 | 0.07 | 2.40 | 2.47 |
|
|
2020-05-27 | 357,352 | 2.43 | 2.47 | 0.05 | 2.43 | 2.49 |
|
|
2020-05-28 | 319,289 | 2.40 | 2.44 | -0.03 | 2.40 | 2.49 |
|
|
2020-05-29 | 111,055 | 2.43 | 2.44 | 0.00 | 2.40 | 2.44 |
|
|
2020-06-01 | 45,738 | 2.44 | 2.44 | 0.00 | 2.40 | 2.43 |
|
|
2020-06-02 | 156,627 | 2.40 | 2.42 | -0.02 | 2.35 | 2.40 |
Find Symbol