Price History

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





Loading...