HomeIPOAngel Fiber Limited IPO

Angel Fiber Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Jan 2020	4.00	4.00	4.00	4.00	4.00	4000
15 Jan 2020	4.00	4.00	4.00	4.00	4.00	4000
10 Jan 2020	4.00	4.00	4.00	4.00	4.05	4000
09 Jan 2020	4.15	4.15	4.05	4.05	4.50	20000
08 Jan 2020	4.50	4.50	4.50	4.50	4.50	20000
07 Jan 2020	4.99	4.99	4.50	4.50	5.00	32000
06 Jan 2020	5.30	5.30	5.00	5.00	5.30	16000
03 Jan 2020	5.30	5.30	5.30	5.30	5.40	24000
01 Jan 2020	5.40	5.40	5.40	5.40	5.40	20000
31 Dec 2019	5.40	5.40	5.40	5.40	5.40	16000
26 Dec 2019	5.40	5.40	5.40	5.40	5.40	24000
20 Dec 2019	5.40	5.40	5.40	5.40	5.98	4000
16 Dec 2019	5.22	5.98	5.22	5.98	5.80	8000
13 Dec 2019	5.80	5.80	5.80	5.80	5.38	8000
12 Dec 2019	5.38	6.00	5.38	5.38	5.97	24000
06 Dec 2019	5.14	5.97	5.13	5.97	5.69	164000
02 Dec 2019	5.69	5.69	5.69	5.69	6.32	4000
28 Nov 2019	5.22	6.32	5.21	6.32	5.75	24000
27 Nov 2019	5.00	5.75	5.00	5.75	5.23	20000
26 Nov 2019	5.23	5.23	5.23	5.23	6.53	4000
22 Nov 2019	6.53	6.53	6.53	6.53	6.53	16000
21 Nov 2019	6.53	6.53	6.53	6.53	8.16	8000
20 Nov 2019	5.44	8.16	5.44	8.16	6.80	16000
19 Nov 2019	7.00	7.00	6.80	6.80	8.50	12000
08 Nov 2019	8.50	8.50	8.50	8.50	9.34	4000
24 Oct 2019	9.34	9.34	9.34	9.34	10.25	8000
25 Sep 2019	10.25	10.25	10.25	10.25	10.25	4000
12 Sep 2019	10.20	10.25	10.20	10.25	10.20	16000
09 Sep 2019	9.53	10.20	9.50	10.20	10.46	72000
06 Sep 2019	10.46	10.46	10.46	10.46	9.80	4000
05 Sep 2019	9.80	9.80	9.80	9.80	9.70	4000
03 Sep 2019	9.70	9.70	9.70	9.70	9.70	4000
26 Aug 2019	9.70	9.70	9.70	9.70	10.00	4000
21 Aug 2019	10.00	10.00	10.00	10.00	9.65	4000
16 Aug 2019	9.65	9.65	9.65	9.65	9.70	4000
13 Aug 2019	9.70	9.70	9.70	9.70	9.65	4000
06 Aug 2019	9.65	9.65	9.65	9.65	10.40	4000
05 Aug 2019	10.47	10.47	9.90	10.40	11.50	12000
02 Aug 2019	11.50	11.50	11.50	11.50	10.47	4000
01 Aug 2019	10.47	10.47	10.47	10.47	10.47	4000
31 Jul 2019	10.47	10.47	10.47	10.47	11.50	4000
30 Jul 2019	11.50	11.50	11.50	11.50	10.50	4000
29 Jul 2019	10.13	10.50	10.12	10.50	11.11	32000
25 Jul 2019	12.00	12.00	10.90	11.11	12.25	48000
19 Jul 2019	11.50	13.80	10.47	12.25	11.50	40000
18 Jul 2019	11.95	11.95	11.50	11.50	10.70	8000
17 Jul 2019	10.70	10.70	10.70	10.70	8.92	4000
16 Jul 2019	8.92	8.92	8.92	8.92	8.92	4000
15 Jul 2019	9.99	9.99	8.92	8.92	9.80	12000
11 Jul 2019	10.25	10.25	9.80	9.80	9.00	8000
08 Jul 2019	9.00	9.00	9.00	9.00	9.00	4000
27 Jun 2019	9.00	9.00	9.00	9.00	8.20	4000
18 Jun 2019	8.20	8.20	8.20	8.20	9.00	8000
13 Jun 2019	9.74	9.74	9.00	9.00	9.74	8000
06 Jun 2019	9.74	9.74	9.74	9.74	10.70	4000
04 Jun 2019	10.70	10.70	10.70	10.70	10.70	4000
28 May 2019	11.40	11.40	10.70	10.70	10.70	8000
23 May 2019	10.70	10.70	10.70	10.70	10.10	4000
21 May 2019	10.10	10.10	10.10	10.10	10.01	4000
17 May 2019	10.01	10.01	10.01	10.01	11.00	4000
16 May 2019	11.00	11.00	11.00	11.00	10.20	4000
07 May 2019	10.70	10.70	10.20	10.20	10.90	12000
06 May 2019	10.90	10.90	10.90	10.90	11.00	4000
03 May 2019	10.47	11.00	10.47	11.00	11.50	12000
02 May 2019	9.56	11.50	9.56	11.50	10.50	12000
30 Apr 2019	11.00	11.00	10.10	10.50	11.50	16000
26 Apr 2019	11.50	11.50	11.50	11.50	11.70	12000
24 Apr 2019	11.70	11.70	11.70	11.70	12.80	4000
22 Apr 2019	12.90	12.90	11.75	12.80	12.85	12000
18 Apr 2019	14.10	14.10	12.85	12.85	14.10	12000
16 Apr 2019	14.10	14.10	14.10	14.10	12.90	4000
15 Apr 2019	14.15	14.15	12.90	12.90	15.50	16000
11 Apr 2019	15.50	15.50	15.50	15.50	14.00	4000
10 Apr 2019	14.00	14.00	14.00	14.00	14.00	8000
09 Apr 2019	16.75	16.75	14.00	14.00	14.15	8000
04 Apr 2019	14.15	14.15	14.15	14.15	15.70	4000
01 Apr 2019	15.70	15.70	15.70	15.70	16.80	4000
27 Mar 2019	16.80	16.80	16.80	16.80	16.20	4000
26 Mar 2019	16.10	16.20	16.10	16.20	15.00	12000
22 Mar 2019	15.50	15.50	15.00	15.00	15.00	8000
20 Mar 2019	16.85	16.85	15.00	15.00	18.50	16000
19 Mar 2019	18.50	18.50	18.50	18.50	17.60	4000
18 Mar 2019	18.35	18.35	17.60	17.60	18.00	12000
15 Mar 2019	19.00	19.00	18.00	18.00	20.05	8000
14 Mar 2019	20.05	20.05	20.05	20.05	22.00	8000
22 Feb 2019	21.90	22.00	21.90	22.00	18.90	8000
22 Jan 2019	18.35	18.90	18.35	18.90	18.50	8000
17 Jan 2019	18.50	18.50	18.50	18.50	18.85	4000
16 Jan 2019	20.70	20.70	18.85	18.85	20.95	8000
10 Jan 2019	20.95	20.95	20.95	20.95	23.00	4000
02 Jan 2019	23.00	23.00	23.00	23.00	23.95	4000
20 Dec 2018	24.25	24.25	23.85	23.95	24.80	20000
19 Dec 2018	24.80	24.80	24.80	24.80	25.50	4000
18 Dec 2018	25.50	25.50	25.50	25.50	24.90	4000
17 Dec 2018	24.90	24.90	24.90	24.90	24.00	16000
14 Dec 2018	27.30	27.30	24.00	24.00	27.00	16000
13 Dec 2018	27.00	27.00	27.00	27.00	27.25	4000
12 Dec 2018	27.25	27.25	27.25	27.25	25.75	4000
10 Dec 2018	26.00	26.00	25.50	25.75	27.05	24000
07 Dec 2018	27.00	27.05	27.00	27.05	26.50	8000
05 Dec 2018	27.00	27.00	26.50	26.50	27.00	12000
04 Dec 2018	26.00	27.50	26.00	27.00	26.50	12000
28 Nov 2018	26.50	26.50	26.50	26.50	27.00	4000
27 Nov 2018	27.00	27.20	26.10	27.00	27.00	20000
26 Nov 2018	27.50	27.55	27.00	27.00	28.05	16000
22 Nov 2018	28.00	28.05	28.00	28.05	27.45	8000
21 Nov 2018	27.50	27.50	27.45	27.45	28.00	8000
20 Nov 2018	29.00	29.00	28.00	28.00	28.05	12000
19 Nov 2018	28.00	28.05	28.00	28.05	27.00	8000
16 Nov 2018	26.60	27.00	26.60	27.00	27.20	12000
15 Nov 2018	26.50	27.95	26.50	27.20	27.00	12000
13 Nov 2018	27.00	27.00	27.00	27.00	28.15	4000
06 Nov 2018	28.20	28.50	27.50	28.15	27.95	256000
05 Nov 2018	28.00	28.00	27.95	27.95	27.70	8000
02 Nov 2018	28.50	28.50	27.50	27.70	28.00	16000
30 Oct 2018	28.05	28.05	28.00	28.00	27.55	8000
29 Oct 2018	27.50	27.55	27.50	27.55	27.25	8000
26 Oct 2018	26.00	27.25	25.25	27.25	27.10	16000
25 Oct 2018	27.50	27.50	27.10	27.10	27.00	8000
23 Oct 2018	27.50	27.50	27.00	27.00	27.50	8000
19 Oct 2018	27.50	27.50	27.50	27.50	28.85	8000
16 Oct 2018	29.00	29.20	28.50	28.85	28.00	16000
12 Oct 2018	28.00	28.00	28.00	28.00	29.20	4000
11 Oct 2018	27.10	29.20	27.10	29.20	31.05	8000
10 Oct 2018	31.00	31.05	31.00	31.05	30.00	8000
09 Oct 2018	31.00	31.00	30.00	30.00	28.70	80000
08 Oct 2018	29.00	29.00	28.70	28.70	31.00	12000
04 Oct 2018	31.00	31.00	30.95	31.00	31.05	8000
03 Oct 2018	31.00	31.05	31.00	31.05	34.00	8000
01 Oct 2018	31.00	34.00	29.40	34.00	32.35	24000
28 Sep 2018	29.00	33.90	28.50	32.35	30.05	88000
27 Sep 2018	30.00	30.05	30.00	30.05	30.00	8000
26 Sep 2018	29.60	30.00	29.60	30.00	30.00	88000
25 Sep 2018	29.50	30.00	29.50	30.00	28.65	56000
24 Sep 2018	30.10	30.25	28.65	28.65	29.80	20000
19 Sep 2018	29.50	29.80	29.50	29.80	30.50	16000
14 Sep 2018	31.85	31.85	30.50	30.50	30.00	16000
12 Sep 2018	32.00	32.00	30.00	30.00	30.90	20000
11 Sep 2018	30.50	32.00	28.55	30.90	29.00	40000
10 Sep 2018	29.00	29.00	29.00	29.00	30.15	8000
06 Sep 2018	30.00	30.15	30.00	30.15	29.95	12000
03 Sep 2018	30.00	30.05	29.95	29.95	30.05	16000
31 Aug 2018	30.00	30.05	30.00	30.05	30.00	8000
29 Aug 2018	30.00	30.25	29.90	30.00	30.75	564000
28 Aug 2018	30.00	31.00	29.55	30.75	30.10	644000
27 Aug 2018	30.00	30.10	30.00	30.10	30.00	12000
24 Aug 2018	28.30	30.20	28.00	30.00	29.30	28000
23 Aug 2018	29.00	29.40	29.00	29.30	29.50	56000
21 Aug 2018	29.90	30.25	29.50	29.50	30.10	744000
20 Aug 2018	30.00	30.10	30.00	30.10	30.35	12000
17 Aug 2018	30.25	30.35	30.25	30.35	29.95	12000
10 Aug 2018	29.95	29.95	29.95	29.95	29.90	4000
08 Aug 2018	29.90	29.90	29.90	29.90	29.10	4000
06 Aug 2018	29.60	29.60	29.10	29.10	29.90	16000
03 Aug 2018	30.00	30.00	29.90	29.90	30.40	12000
02 Aug 2018	30.50	30.50	30.40	30.40	30.40	12000
01 Aug 2018	30.50	30.50	30.40	30.40	30.30	12000
31 Jul 2018	30.00	30.30	29.90	30.30	30.10	16000
30 Jul 2018	30.00	30.10	30.00	30.10	30.35	12000
27 Jul 2018	30.00	30.35	29.90	30.35	31.30	84000
26 Jul 2018	33.40	33.40	28.00	31.30	29.00	44000
25 Jul 2018	29.00	29.00	29.00	29.00	29.00	4000
24 Jul 2018	29.20	29.20	29.00	29.00	29.05	16000
23 Jul 2018	29.00	29.05	29.00	29.05	28.60	8000
19 Jul 2018	27.30	29.95	25.35	28.60	27.15	120000
17 Jul 2018	27.15	27.40	26.15	27.15	27.00	208000
16 Jul 2018	29.00	29.50	26.50	27.00	28.80	160000
13 Jul 2018	29.15	29.60	28.75	28.80	29.00	72000
12 Jul 2018	29.00	29.35	28.75	29.00	28.70	68000
11 Jul 2018	29.25	29.35	28.55	28.70	28.80	28000
10 Jul 2018	29.00	29.05	28.80	28.80	28.70	12000
09 Jul 2018	29.10	29.10	28.35	28.70	29.75	20000
06 Jul 2018	30.00	30.00	29.75	29.75	29.25	24000
05 Jul 2018	29.50	30.00	29.25	29.25	30.00	20000
04 Jul 2018	30.00	30.00	29.75	30.00	30.35	44000
03 Jul 2018	30.00	30.35	30.00	30.35	30.05	28000
02 Jul 2018	30.25	30.35	30.00	30.05	30.00	28000
29 Jun 2018	30.25	30.50	30.00	30.00	30.20	32000
28 Jun 2018	30.30	30.30	30.20	30.20	30.25	12000
27 Jun 2018	32.00	32.05	30.00	30.25	32.05	28000
26 Jun 2018	32.50	32.60	31.80	32.05	32.10	40000
25 Jun 2018	33.00	33.05	32.00	32.10	32.00	20000
22 Jun 2018	32.65	32.80	32.00	32.00	32.60	32000
21 Jun 2018	33.00	33.05	32.60	32.60	32.40	96000
20 Jun 2018	33.00	33.05	32.40	32.40	32.00	92000
19 Jun 2018	33.10	33.15	32.00	32.00	33.05	32000
18 Jun 2018	33.00	33.05	33.00	33.05	32.50	8000
15 Jun 2018	33.05	33.50	32.50	32.50	32.40	20000
14 Jun 2018	33.95	34.00	30.00	32.40	33.90	1088000
13 Jun 2018	32.30	33.90	32.30	33.90	32.25	12000
12 Jun 2018	33.00	33.10	32.25	32.25	32.90	20000
11 Jun 2018	33.10	33.15	32.90	32.90	33.00	16000
08 Jun 2018	33.05	33.15	33.00	33.00	33.00	16000
07 Jun 2018	33.40	33.50	33.00	33.00	33.00	12000
06 Jun 2018	33.10	33.15	32.50	33.00	33.05	24000
05 Jun 2018	34.00	34.10	32.75	33.05	33.95	68000
04 Jun 2018	34.75	34.80	33.40	33.95	35.00	20000
01 Jun 2018	40.80	40.80	35.00	35.00	35.20	12000
31 May 2018	35.50	36.70	34.75	35.20	33.10	80000
29 May 2018	33.50	33.50	33.10	33.10	33.25	16000
28 May 2018	33.30	33.50	33.00	33.25	33.30	32000
25 May 2018	33.30	33.50	33.30	33.30	33.65	12000
24 May 2018	34.00	34.00	33.50	33.65	35.00	32000
23 May 2018	34.20	35.00	34.00	35.00	34.00	20000
22 May 2018	37.45	37.45	33.60	34.00	35.15	44000
21 May 2018	35.75	35.75	35.10	35.15	35.25	32000
18 May 2018	36.00	36.00	35.00	35.25	36.20	32000
17 May 2018	35.90	37.00	35.75	36.20	34.75	28000
16 May 2018	35.50	35.60	34.00	34.75	34.50	56000
15 May 2018	34.15	35.60	34.00	34.50	35.35	112000
14 May 2018	40.00	40.00	35.05	35.35	37.45	116000
11 May 2018	35.00	39.70	33.80	37.45	33.10	176000
10 May 2018	34.95	35.00	33.05	33.10	34.80	72000
09 May 2018	34.60	34.95	34.25	34.80	34.05	52000
08 May 2018	34.65	34.65	34.05	34.05	33.90	52000
07 May 2018	33.55	34.20	33.55	33.90	34.00	16000
04 May 2018	33.50	34.10	33.50	34.00	33.40	20000
03 May 2018	34.20	34.70	33.10	33.40	33.95	124000
02 May 2018	34.00	34.50	33.25	33.95	34.10	180000
30 Apr 2018	33.10	35.00	33.00	34.10	33.80	228000
27 Apr 2018	34.00	34.20	33.00	33.80	33.60	184000
26 Apr 2018	37.25	37.25	33.00	33.60	40.00	400000
25 Apr 2018	41.80	41.80	39.00	40.00	40.00	40000
24 Apr 2018	41.55	42.00	40.00	40.00	42.30	132000
23 Apr 2018	42.20	44.00	41.30	42.30	42.25	232000
20 Apr 2018	41.00	42.75	38.05	42.25	39.10	720000
19 Apr 2018	35.00	41.00	34.00	39.10	34.60	616000
18 Apr 2018	34.10	34.90	34.10	34.60	35.00	12000
17 Apr 2018	35.00	35.00	35.00	35.00	35.25	8000
16 Apr 2018	33.00	39.40	32.55	35.25	32.85	152000
13 Apr 2018	33.00	33.30	32.05	32.85	32.50	28000
12 Apr 2018	34.00	34.05	32.35	32.50	34.80	116000
11 Apr 2018	35.60	36.05	34.60	34.80	34.05	56000
10 Apr 2018	33.00	37.60	32.00	34.05	32.10	492000
09 Apr 2018	27.50	32.40	27.50	32.10	27.00	540000
06 Apr 2018	27.20	27.20	27.00	27.00	27.05	32000
05 Apr 2018	27.10	27.10	27.00	27.05	27.35	28000
04 Apr 2018	27.50	27.50	27.35	27.35	27.45	56000
03 Apr 2018	27.50	27.50	27.45	27.45	27.45	52000
02 Apr 2018	27.50	27.50	27.45	27.45	27.45	40000
28 Mar 2018	27.50	27.50	27.45	27.45	27.45	52000
27 Mar 2018	27.50	27.50	27.45	27.45	27.45	68000
26 Mar 2018	27.50	27.50	27.45	27.45	27.45	52000
23 Mar 2018	27.55	27.55	27.45	27.45	27.45	88000
22 Mar 2018	27.50	27.50	27.45	27.45	27.50	36000
21 Mar 2018	27.95	27.95	27.45	27.50	27.45	76000
20 Mar 2018	27.50	27.80	27.45	27.45	27.45	96000
19 Mar 2018	27.60	27.70	27.40	27.45	27.55	96000
16 Mar 2018	27.75	27.75	27.40	27.55	27.65	60000
15 Mar 2018	27.70	27.70	27.45	27.65	27.65	60000
14 Mar 2018	27.75	27.80	27.40	27.65	27.70	100000
13 Mar 2018	27.85	27.85	27.45	27.70	27.40	148000
12 Mar 2018	27.30	27.50	27.25	27.40	27.20	184000
09 Mar 2018	27.60	28.00	27.05	27.20	27.60	332000
08 Mar 2018	28.30	28.30	27.10	27.60	27.00	924000

Angel Fiber Limited IPO

Angel Fiber Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links