Debock Sales and Marketing Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 18 Dec 2019 | 3.55 | 3.55 | 3.55 | 3.55 | 3.70 | 6000 |
| 12 Dec 2019 | 3.70 | 3.70 | 3.70 | 3.70 | 3.85 | 6000 |
| 27 Nov 2019 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05 | 6000 |
| 22 Nov 2019 | 4.05 | 4.05 | 4.05 | 4.05 | 3.90 | 6000 |
| 13 Nov 2019 | 3.90 | 3.90 | 3.90 | 3.90 | 3.75 | 12000 |
| 05 Nov 2019 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | 6000 |
| 04 Nov 2019 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | 12000 |
| 01 Nov 2019 | 3.55 | 3.55 | 3.55 | 3.55 | 3.70 | 6000 |
| 22 Oct 2019 | 3.70 | 3.70 | 3.70 | 3.70 | 3.85 | 6000 |
| 04 Oct 2019 | 4.15 | 4.15 | 3.85 | 3.85 | 4.05 | 18000 |
| 27 Sep 2019 | 4.05 | 4.05 | 4.05 | 4.05 | 4.25 | 6000 |
| 26 Sep 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 4.45 | 6000 |
| 19 Sep 2019 | 4.45 | 4.45 | 4.45 | 4.45 | 4.65 | 12000 |
| 12 Sep 2019 | 4.65 | 4.65 | 4.65 | 4.65 | 4.75 | 6000 |
| 06 Sep 2019 | 4.75 | 4.75 | 4.75 | 4.75 | 5.00 | 36000 |
| 03 Sep 2019 | 5.00 | 5.00 | 5.00 | 5.00 | 5.25 | 36000 |
| 30 Aug 2019 | 5.70 | 5.70 | 5.25 | 5.25 | 5.50 | 12000 |
| 14 Aug 2019 | 5.50 | 5.50 | 5.50 | 5.50 | 5.75 | 12000 |
| 06 Aug 2019 | 5.75 | 5.75 | 5.75 | 5.75 | 6.05 | 6000 |
| 05 Aug 2019 | 6.05 | 6.05 | 6.05 | 6.05 | 6.35 | 6000 |
| 25 Jul 2019 | 6.35 | 6.35 | 6.35 | 6.35 | 6.65 | 12000 |
| 24 Jul 2019 | 6.65 | 6.65 | 6.65 | 6.65 | 6.95 | 6000 |
| 23 Jul 2019 | 6.95 | 6.95 | 6.95 | 6.95 | 7.30 | 18000 |
| 18 Jul 2019 | 7.30 | 7.30 | 7.30 | 7.30 | 7.65 | 6000 |
| 15 Jul 2019 | 8.25 | 8.25 | 7.65 | 7.65 | 8.05 | 12000 |
| 09 Jul 2019 | 8.05 | 8.05 | 8.05 | 8.05 | 8.45 | 6000 |
| 08 Jul 2019 | 8.45 | 8.45 | 8.45 | 8.45 | 8.85 | 6000 |
| 28 Jun 2019 | 8.85 | 8.85 | 8.85 | 8.85 | 9.30 | 6000 |
| 26 Jun 2019 | 9.30 | 9.30 | 9.30 | 9.30 | 9.75 | 6000 |
| 25 Jun 2019 | 9.75 | 9.75 | 9.75 | 9.75 | 10.25 | 12000 |
| 21 Jun 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 10.35 | 6000 |
| 20 Jun 2019 | 10.35 | 11.35 | 10.35 | 10.35 | 10.85 | 30000 |
| 27 May 2019 | 10.85 | 10.85 | 10.85 | 10.85 | 11.40 | 6000 |
| 05 Apr 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 12.00 | 12000 |
| 07 Mar 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 11.45 | 6000 |
| 18 Feb 2019 | 11.45 | 11.45 | 11.45 | 11.45 | 12.05 | 6000 |
| 08 Feb 2019 | 12.05 | 12.05 | 12.05 | 12.05 | 12.65 | 6000 |
| 09 Jan 2019 | 12.65 | 12.65 | 12.65 | 12.65 | 13.30 | 6000 |
| 08 Jan 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 6000 |
| 07 Jan 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 6000 |
| 04 Jan 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 15.45 | 6000 |
| 31 Dec 2018 | 16.25 | 16.25 | 16.25 | 16.25 | 15.60 | 6000 |
| 27 Dec 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 15.20 | 6000 |
| 26 Dec 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 14.60 | 6000 |
| 24 Dec 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 14.00 | 6000 |
| 21 Dec 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | 6000 |
| 20 Dec 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 12.80 | 6000 |
| 18 Dec 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 13.45 | 6000 |
| 17 Dec 2018 | 13.45 | 13.45 | 13.45 | 13.45 | 14.15 | 6000 |
| 07 Dec 2018 | 14.15 | 14.15 | 14.15 | 14.15 | 14.85 | 6000 |
| 06 Dec 2018 | 16.30 | 16.30 | 14.85 | 14.85 | 15.60 | 30000 |
| 05 Dec 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 14.90 | 6000 |
| 04 Dec 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 15.65 | 6000 |
| 03 Dec 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 14.95 | 6000 |
| 30 Nov 2018 | 14.95 | 14.95 | 14.95 | 14.95 | 14.40 | 6000 |
| 29 Nov 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 13.90 | 6000 |
| 28 Nov 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 13.25 | 6000 |
| 27 Nov 2018 | 13.25 | 13.25 | 13.25 | 13.25 | 13.60 | 12000 |
| 09 Nov 2018 | 13.60 | 13.60 | 13.60 | 13.60 | 13.00 | 6000 |
| 05 Nov 2018 | 13.65 | 13.65 | 13.65 | 13.65 | 13.05 | 6000 |
| 02 Nov 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 13.70 | 6000 |
| 30 Oct 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 14.40 | 6000 |
| 26 Oct 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 16.00 | 12000 |
| 25 Oct 2018 | 13.35 | 16.00 | 13.35 | 16.00 | 14.80 | 24000 |
| 23 Oct 2018 | 15.00 | 15.00 | 14.80 | 14.80 | 16.40 | 12000 |
| 22 Oct 2018 | 19.20 | 19.20 | 16.40 | 16.40 | 18.20 | 12000 |
| 17 Oct 2018 | 17.40 | 19.00 | 17.40 | 18.20 | 17.50 | 12000 |
| 16 Oct 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 16.20 | 6000 |
| 12 Oct 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 15.00 | 6000 |
| 11 Oct 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 6000 |
| 10 Oct 2018 | 14.75 | 16.20 | 14.75 | 14.75 | 14.75 | 24000 |
| 09 Oct 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 13.75 | 6000 |
| 08 Oct 2018 | 11.65 | 13.75 | 11.65 | 13.75 | 11.60 | 24000 |
| 05 Oct 2018 | 10.70 | 11.95 | 10.70 | 11.60 | 11.55 | 24000 |
| 04 Oct 2018 | 9.90 | 11.55 | 9.90 | 11.55 | 9.65 | 12000 |
| 28 Sep 2018 | 10.00 | 10.00 | 9.65 | 9.65 | 8.80 | 12000 |
| 27 Sep 2018 | 9.45 | 9.45 | 7.90 | 8.80 | 9.75 | 30000 |
| 25 Sep 2018 | 9.75 | 9.75 | 9.75 | 9.75 | 10.00 | 6000 |
| 24 Sep 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 10.95 | 6000 |
| 21 Sep 2018 | 9.95 | 10.95 | 9.95 | 10.95 | 10.75 | 12000 |
| 12 Sep 2018 | 10.00 | 10.75 | 8.85 | 10.75 | 11.05 | 42000 |
| 11 Sep 2018 | 11.10 | 11.10 | 11.05 | 11.05 | 12.25 | 12000 |
| 07 Sep 2018 | 12.25 | 12.25 | 12.25 | 12.25 | 12.30 | 6000 |
| 06 Sep 2018 | 13.25 | 13.25 | 12.30 | 12.30 | 13.50 | 12000 |
| 29 Aug 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 14.70 | 6000 |
| 27 Aug 2018 | 14.70 | 14.70 | 14.70 | 14.70 | 14.80 | 12000 |
| 21 Aug 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 15.00 | 6000 |
| 14 Aug 2018 | 13.50 | 15.00 | 13.50 | 15.00 | 13.00 | 12000 |
| 10 Aug 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 13.75 | 6000 |
| 09 Aug 2018 | 12.75 | 13.75 | 12.75 | 13.75 | 12.25 | 12000 |
| 08 Aug 2018 | 11.50 | 12.50 | 11.00 | 12.25 | 11.25 | 78000 |
| 06 Aug 2018 | 11.00 | 12.95 | 10.80 | 11.25 | 10.90 | 48000 |
| 02 Aug 2018 | 11.90 | 11.90 | 10.90 | 10.90 | 11.00 | 18000 |
| 01 Aug 2018 | 11.40 | 12.35 | 11.00 | 11.00 | 12.45 | 42000 |
| 31 Jul 2018 | 11.25 | 12.50 | 11.00 | 12.45 | 12.80 | 36000 |
| 30 Jul 2018 | 12.30 | 12.85 | 12.30 | 12.80 | 11.05 | 24000 |
| 27 Jul 2018 | 11.05 | 11.05 | 11.05 | 11.05 | 11.95 | 12000 |
| 26 Jul 2018 | 13.60 | 13.60 | 11.60 | 11.95 | 13.70 | 108000 |
| 25 Jul 2018 | 15.00 | 16.40 | 12.80 | 13.70 | 15.70 | 90000 |
| 24 Jul 2018 | 13.60 | 15.70 | 13.60 | 15.70 | 13.35 | 30000 |
| 23 Jul 2018 | 13.20 | 13.40 | 13.20 | 13.35 | 13.10 | 30000 |
| 20 Jul 2018 | 13.50 | 14.85 | 13.00 | 13.10 | 13.70 | 114000 |
| 18 Jul 2018 | 13.50 | 14.40 | 13.40 | 13.70 | 13.50 | 36000 |
| 17 Jul 2018 | 13.50 | 13.50 | 13.25 | 13.50 | 13.55 | 48000 |
| 16 Jul 2018 | 16.30 | 16.30 | 13.20 | 13.55 | 16.40 | 36000 |
| 13 Jul 2018 | 14.00 | 16.45 | 14.00 | 16.40 | 14.00 | 24000 |
| 12 Jul 2018 | 19.10 | 19.10 | 14.00 | 14.00 | 16.00 | 36000 |
| 11 Jul 2018 | 17.45 | 17.45 | 15.80 | 16.00 | 17.35 | 54000 |
| 09 Jul 2018 | 16.50 | 17.80 | 16.00 | 17.35 | 16.70 | 54000 |
| 06 Jul 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 6000 |
| 05 Jul 2018 | 14.50 | 17.30 | 14.50 | 16.65 | 14.95 | 18000 |
| 04 Jul 2018 | 15.05 | 15.05 | 14.95 | 14.95 | 16.95 | 12000 |
| 28 Jun 2018 | 16.95 | 16.95 | 16.95 | 16.95 | 16.20 | 30000 |
| 25 Jun 2018 | 18.20 | 18.20 | 15.50 | 16.20 | 18.20 | 96000 |
| 22 Jun 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 17.75 | 6000 |
| 21 Jun 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 18.10 | 6000 |
| 20 Jun 2018 | 18.20 | 18.20 | 18.00 | 18.10 | 17.65 | 72000 |
| 19 Jun 2018 | 17.70 | 18.20 | 17.65 | 17.65 | 17.75 | 72000 |
| 18 Jun 2018 | 18.00 | 18.00 | 17.75 | 17.75 | 17.40 | 48000 |
| 15 Jun 2018 | 17.00 | 18.65 | 17.00 | 17.40 | 17.85 | 96000 |
| 14 Jun 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 18.75 | 12000 |
| 13 Jun 2018 | 18.95 | 18.95 | 18.75 | 18.75 | 19.40 | 24000 |
| 12 Jun 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 19.55 | 6000 |
| 11 Jun 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 18.90 | 12000 |
| 08 Jun 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 19.00 | 48000 |