HomeIPOCKP Leisure Limited IPO

CKP Leisure Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	6.40	6.40	6.05	6.15	6.35	92000
23 Dec 2019	6.40	6.60	6.25	6.35	6.55	384000
20 Dec 2019	6.55	7.00	6.55	6.55	6.85	352000
19 Dec 2019	7.55	7.55	6.85	6.85	7.20	56000
18 Dec 2019	7.10	7.25	7.00	7.20	6.95	168000
17 Dec 2019	6.40	6.95	6.40	6.95	6.35	128000
16 Dec 2019	6.20	7.00	6.20	6.35	6.40	24000
13 Dec 2019	5.80	6.40	5.80	6.40	5.90	28000
12 Dec 2019	5.55	5.90	5.55	5.90	5.50	36000
10 Dec 2019	5.60	5.85	5.50	5.50	5.70	224000
09 Dec 2019	5.80	5.80	5.20	5.70	5.75	32000
06 Dec 2019	5.60	5.75	5.60	5.75	5.55	16000
05 Dec 2019	5.55	5.55	5.45	5.55	5.50	20000
04 Dec 2019	5.55	5.55	5.50	5.50	5.75	20000
29 Nov 2019	5.75	5.75	5.75	5.75	6.00	4000
28 Nov 2019	6.00	6.00	6.00	6.00	5.90	8000
27 Nov 2019	5.95	5.95	5.50	5.90	5.75	60000
26 Nov 2019	5.50	5.75	5.35	5.75	5.50	132000
25 Nov 2019	5.30	5.65	5.30	5.50	5.40	96000
22 Nov 2019	5.35	5.40	5.30	5.40	5.30	96000
21 Nov 2019	5.40	5.40	5.30	5.30	5.35	60000
20 Nov 2019	5.25	5.35	5.25	5.35	5.20	56000
19 Nov 2019	5.25	5.30	5.20	5.20	5.30	32000
18 Nov 2019	5.30	5.35	5.30	5.30	5.25	36000
15 Nov 2019	5.25	5.25	5.25	5.25	5.30	12000
14 Nov 2019	5.25	5.30	5.25	5.30	5.25	36000
13 Nov 2019	5.30	5.50	5.25	5.25	5.25	60000
11 Nov 2019	5.30	5.35	5.15	5.25	5.35	76000
08 Nov 2019	5.25	5.50	5.25	5.35	5.25	64000
07 Nov 2019	5.20	5.30	5.20	5.25	5.25	44000
06 Nov 2019	5.25	5.35	5.20	5.25	5.20	68000
05 Nov 2019	5.20	5.20	5.20	5.20	5.20	24000
04 Nov 2019	5.35	5.35	5.20	5.20	5.15	48000
01 Nov 2019	5.25	5.25	5.15	5.15	5.20	28000
31 Oct 2019	5.30	5.40	5.20	5.20	5.25	44000
30 Oct 2019	5.25	5.25	5.25	5.25	5.45	4000
29 Oct 2019	5.45	5.45	5.45	5.45	5.65	4000
25 Oct 2019	6.00	6.00	5.75	5.85	6.00	48000
24 Oct 2019	6.30	6.40	6.00	6.00	6.30	28000
23 Oct 2019	6.80	6.80	6.30	6.30	6.60	128000
22 Oct 2019	6.80	7.15	6.60	6.60	6.90	168000
18 Oct 2019	6.80	6.90	6.80	6.90	6.60	60000
17 Oct 2019	6.60	6.60	6.30	6.60	6.30	20000
16 Oct 2019	6.70	6.70	6.30	6.30	6.45	284000
14 Oct 2019	5.95	6.00	5.60	5.95	5.55	64000
11 Oct 2019	5.20	5.55	4.80	5.55	5.05	344000
10 Oct 2019	5.95	5.95	5.00	5.05	5.45	144000
09 Oct 2019	5.00	5.50	5.00	5.45	5.00	136000
07 Oct 2019	5.00	5.00	4.70	5.00	4.80	248000
04 Oct 2019	5.05	5.15	4.80	4.80	4.95	204000
03 Oct 2019	5.10	5.40	4.95	4.95	5.20	148000
01 Oct 2019	5.00	5.20	4.95	5.20	5.10	228000
30 Sep 2019	5.00	5.10	5.00	5.10	5.05	160000
27 Sep 2019	5.05	5.05	5.05	5.05	5.15	120000
26 Sep 2019	5.05	5.15	5.05	5.15	5.05	160000
25 Sep 2019	5.10	5.10	5.05	5.05	5.05	68000
24 Sep 2019	5.00	5.20	5.00	5.05	5.20	168000
23 Sep 2019	4.90	5.35	4.90	5.20	5.10	364000
20 Sep 2019	4.90	5.10	4.90	5.10	4.90	120000
19 Sep 2019	4.90	4.90	4.90	4.90	4.90	120000
18 Sep 2019	4.90	4.95	4.90	4.90	4.95	208000
17 Sep 2019	4.95	5.00	4.90	4.95	5.00	244000
16 Sep 2019	4.95	5.00	4.95	5.00	4.95	188000
13 Sep 2019	5.00	5.00	4.95	4.95	5.00	176000
12 Sep 2019	4.95	5.10	4.95	5.00	5.00	208000
11 Sep 2019	5.05	5.05	4.95	5.00	5.05	228000
09 Sep 2019	5.00	5.05	5.00	5.05	5.05	268000
06 Sep 2019	5.00	5.15	5.00	5.05	5.15	104000
04 Sep 2019	5.15	5.15	5.15	5.15	4.95	4000
27 Aug 2019	4.95	4.95	4.95	4.95	4.95	24000
26 Aug 2019	4.95	4.95	4.95	4.95	5.00	20000
19 Aug 2019	5.00	5.00	5.00	5.00	5.20	4000
13 Aug 2019	5.20	5.20	5.20	5.20	5.45	4000
07 Aug 2019	5.45	5.45	5.45	5.45	5.70	4000
03 Jul 2019	5.70	5.70	5.70	5.70	5.95	4000
03 Jun 2019	5.95	5.95	5.95	5.95	5.70	4000
18 Mar 2019	5.70	5.70	5.70	5.70	5.90	4000
26 Dec 2018	5.90	5.90	5.90	5.90	6.15	4000
19 Dec 2018	6.15	6.15	6.15	6.15	5.90	4000
29 Nov 2018	5.95	5.95	5.90	5.90	6.20	8000
31 Oct 2018	6.20	6.20	6.20	6.20	5.95	4000
29 Oct 2018	5.95	5.95	5.95	5.95	6.60	8000
26 Oct 2018	6.60	6.60	6.60	6.60	7.30	4000
25 Oct 2018	7.30	7.30	7.30	7.30	8.10	4000
05 Oct 2018	8.10	8.10	8.10	8.10	8.65	4000
04 Oct 2018	8.85	8.85	8.65	8.65	9.60	12000
01 Oct 2018	11.00	11.00	9.60	9.60	12.00	16000
28 Sep 2018	11.85	12.05	11.85	12.00	12.05	12000
26 Sep 2018	14.15	14.15	12.00	12.05	15.00	16000
31 Aug 2018	14.80	15.00	14.80	15.00	15.00	8000
14 Aug 2018	15.00	15.00	15.00	15.00	16.00	4000
13 Jul 2018	17.00	17.00	16.00	16.00	18.00	48000
06 Jul 2018	18.00	18.00	18.00	18.00	19.60	4000
26 Jun 2018	19.60	19.60	19.60	19.60	21.40	4000
07 Jun 2018	21.40	21.40	21.40	21.40	21.25	4000
29 May 2018	21.25	21.25	21.25	21.25	23.25	4000
14 May 2018	23.25	23.25	23.25	23.25	25.10	4000
10 May 2018	25.10	25.10	25.10	25.10	27.00	4000
23 Apr 2018	27.00	27.00	27.00	27.00	27.40	180000
19 Apr 2018	27.40	27.40	27.40	27.40	27.10	4000
16 Apr 2018	27.10	27.10	27.10	27.10	29.75	4000
12 Apr 2018	27.60	29.75	27.60	29.75	27.90	192000
11 Apr 2018	27.80	28.00	27.80	27.90	28.00	8000
10 Apr 2018	30.50	30.50	26.00	28.00	27.00	352000
09 Apr 2018	27.00	27.00	27.00	27.00	27.50	4000
06 Apr 2018	28.00	28.25	27.50	27.50	28.00	288000
28 Mar 2018	29.00	29.00	28.00	28.00	28.75	272000
27 Mar 2018	28.75	28.75	28.75	28.75	28.75	4000
26 Mar 2018	28.75	28.75	28.75	28.75	29.25	8000
22 Mar 2018	29.25	29.25	29.25	29.25	29.00	100000
21 Mar 2018	28.75	29.00	28.75	29.00	29.00	24000
20 Mar 2018	28.80	29.25	28.75	29.00	29.25	256000
19 Mar 2018	29.05	29.50	29.00	29.25	29.25	196000
16 Mar 2018	29.25	29.25	29.25	29.25	29.75	12000
15 Mar 2018	29.50	29.80	29.50	29.75	29.50	284000
14 Mar 2018	29.50	29.50	29.50	29.50	29.50	16000
13 Mar 2018	29.75	29.90	29.30	29.50	29.50	528000
12 Mar 2018	29.25	29.50	29.25	29.50	29.50	236000
09 Mar 2018	29.25	29.50	29.25	29.50	29.50	504000
08 Mar 2018	30.25	30.25	29.25	29.50	29.55	464000

CKP Leisure Limited IPO

CKP Leisure Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links