Price History

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





Loading...