PULSE INVESTMENTS LIMITED (PULS)
| Date |
Volume
(non block) ($) |
Last
Traded Price ($) |
Close
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
|
2020-12-28 | 807,943 | 4.10 | 4.07 | -0.07 | 4.05 | 4.29 |
|
|
2020-12-29 | 135,028 | 4.10 | 4.00 | -0.07 | 4.06 | 4.14 |
|
2020-12-30 | 219,756 | 4.14 | 4.12 | 0.12 | 4.10 | 4.15 |
|
|
2020-12-31 | 6,616,355 | 4.50 | 4.83 | 0.71 | 4.26 | 4.50 |
|
|
2021-01-04 | 728,987 | 4.50 | 4.58 | -0.25 | 4.50 | 4.66 |
|
|
2021-01-05 | 789,102 | 4.55 | 4.63 | 0.05 | 4.50 | 4.58 |
|
|
2021-01-06 | 716,412 | 4.50 | 4.57 | -0.06 | 4.40 | 4.70 |
|
2021-01-07 | 866,742 | 4.62 | 4.57 | 0.00 | 4.41 | 4.70 |
|
|
2021-01-08 | 1,994,931 | 4.67 | 4.61 | 0.04 | 4.41 | 4.66 |
|
|
2021-01-11 | 3,765,486 | 4.75 | 4.71 | 0.10 | 4.50 | 4.75 |
|
|
2021-01-12 | 2,607,378 | 4.45 | 4.75 | 0.04 | 4.45 | 4.75 |
|
|
2021-01-13 | 557,877 | 4.47 | 4.75 | 0.00 | 4.47 | 4.73 |
|
|
2021-01-14 | 2,831,849 | 4.50 | 4.77 | 0.02 | 4.50 | 4.78 |
|
|
2021-01-15 | 2,515,270 | 4.50 | 4.75 | -0.02 | 4.50 | 4.75 |
|
|
2021-01-18 | 655,714 | 4.56 | 4.78 | 0.03 | 4.56 | 4.75 |
|
|
2021-01-19 | 863,587 | 4.70 | 4.78 | 0.00 | 4.54 | 4.70 |
|
|
2021-01-20 | 631,600 | 4.60 | 4.70 | -0.08 | 4.55 | 4.70 |
|
|
2021-01-21 | 618,869 | 4.70 | 4.71 | 0.01 | 4.50 | 4.70 |
|
|
2021-01-22 | 726,498 | 4.68 | 4.71 | 0.00 | 4.51 | 4.67 |
|
|
2021-01-25 | 1,201,388 | 4.53 | 4.79 | 0.08 | 4.53 | 4.80 |
|
|
2021-01-26 | 1,067,423 | 4.80 | 4.76 | -0.03 | 4.56 | 4.80 |
Find Symbol