Five Core Electronics Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 16 May 2019 | 31.70 | 31.70 | 31.70 | 31.70 | 33.35 | 1000 |
| 26 Apr 2019 | 33.35 | 33.35 | 33.35 | 33.35 | 35.10 | 3000 |
| 24 Apr 2019 | 35.10 | 35.10 | 35.10 | 35.10 | 36.90 | 1000 |
| 23 Apr 2019 | 36.90 | 36.90 | 36.90 | 36.90 | 38.80 | 1000 |
| 22 Apr 2019 | 38.80 | 38.80 | 38.80 | 38.80 | 40.80 | 2000 |
| 18 Apr 2019 | 40.80 | 40.80 | 40.80 | 40.80 | 42.90 | 5000 |
| 16 Apr 2019 | 42.90 | 42.90 | 42.90 | 42.90 | 45.15 | 1000 |
| 15 Apr 2019 | 45.15 | 45.15 | 45.15 | 45.15 | 47.50 | 1000 |
| 10 Apr 2019 | 47.50 | 47.50 | 47.50 | 47.50 | 50.00 | 1000 |
| 09 Apr 2019 | 55.15 | 55.15 | 50.00 | 50.00 | 52.60 | 8000 |
| 08 Apr 2019 | 52.60 | 52.60 | 52.60 | 52.60 | 50.10 | 9000 |
| 05 Apr 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 47.75 | 2000 |
| 04 Apr 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 45.50 | 3000 |
| 03 Apr 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 43.35 | 1000 |
| 02 Apr 2019 | 43.35 | 43.35 | 43.35 | 43.35 | 41.30 | 8000 |
| 01 Apr 2019 | 41.30 | 41.30 | 41.00 | 41.30 | 39.35 | 16000 |
| 29 Mar 2019 | 39.30 | 41.30 | 39.30 | 39.35 | 43.65 | 26000 |
| 28 Mar 2019 | 43.65 | 44.85 | 43.65 | 43.65 | 48.45 | 51000 |
| 27 Mar 2019 | 53.00 | 56.35 | 48.45 | 48.45 | 53.80 | 23000 |
| 26 Mar 2019 | 54.10 | 57.30 | 53.80 | 53.80 | 67.20 | 53000 |
| 25 Mar 2019 | 81.00 | 82.90 | 67.20 | 67.20 | 84.00 | 37000 |
| 22 Mar 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 82.05 | 1000 |
| 20 Mar 2019 | 88.50 | 88.50 | 82.00 | 82.05 | 81.50 | 10000 |
| 19 Mar 2019 | 77.80 | 88.00 | 77.80 | 81.50 | 84.00 | 7000 |
| 18 Mar 2019 | 97.95 | 97.95 | 77.00 | 84.00 | 91.00 | 16000 |
| 15 Mar 2019 | 85.10 | 91.00 | 85.05 | 91.00 | 90.00 | 4000 |
| 14 Mar 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 86.00 | 3000 |
| 13 Mar 2019 | 89.00 | 89.00 | 86.00 | 86.00 | 89.00 | 2000 |
| 12 Mar 2019 | 90.00 | 90.00 | 89.00 | 89.00 | 92.00 | 2000 |
| 11 Mar 2019 | 90.00 | 92.00 | 90.00 | 92.00 | 90.00 | 2000 |
| 08 Mar 2019 | 91.00 | 91.00 | 90.00 | 90.00 | 91.00 | 2000 |
| 07 Mar 2019 | 91.00 | 91.00 | 91.00 | 91.00 | 98.00 | 1000 |
| 06 Mar 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 97.00 | 1000 |
| 05 Mar 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 91.40 | 3000 |
| 22 Feb 2019 | 91.00 | 91.40 | 91.00 | 91.40 | 97.50 | 4000 |
| 20 Feb 2019 | 98.00 | 98.00 | 97.00 | 97.50 | 99.00 | 2000 |
| 19 Feb 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 97.00 | 1000 |
| 18 Feb 2019 | 97.00 | 97.00 | 97.00 | 97.00 | 100.00 | 1000 |
| 15 Feb 2019 | 97.00 | 100.00 | 97.00 | 100.00 | 105.00 | 3000 |
| 13 Feb 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 109.00 | 1000 |
| 11 Feb 2019 | 109.00 | 109.00 | 109.00 | 109.00 | 105.00 | 1000 |
| 06 Feb 2019 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 2000 |
| 04 Feb 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1000 |
| 28 Jan 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 115.95 | 1000 |
| 25 Jan 2019 | 115.00 | 115.95 | 115.00 | 115.95 | 111.00 | 2000 |
| 24 Jan 2019 | 111.00 | 111.00 | 111.00 | 111.00 | 109.65 | 1000 |
| 22 Jan 2019 | 112.00 | 112.00 | 109.00 | 109.65 | 111.00 | 16000 |
| 18 Jan 2019 | 109.00 | 111.00 | 109.00 | 111.00 | 110.00 | 20000 |
| 17 Jan 2019 | 113.00 | 113.00 | 110.00 | 110.00 | 119.00 | 64000 |
| 15 Jan 2019 | 112.00 | 119.00 | 112.00 | 119.00 | 110.00 | 8000 |
| 14 Jan 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 110.60 | 11000 |
| 11 Jan 2019 | 116.20 | 116.20 | 110.50 | 110.60 | 110.50 | 3000 |
| 10 Jan 2019 | 110.50 | 110.50 | 110.50 | 110.50 | 117.90 | 1000 |
| 09 Jan 2019 | 117.90 | 117.90 | 117.90 | 117.90 | 110.65 | 1000 |
| 08 Jan 2019 | 113.00 | 113.00 | 110.55 | 110.65 | 119.00 | 5000 |
| 31 Dec 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1000 |
| 24 Dec 2018 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 8000 |
| 19 Dec 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2000 |
| 18 Dec 2018 | 119.00 | 120.00 | 119.00 | 120.00 | 115.00 | 8000 |
| 17 Dec 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9000 |
| 14 Dec 2018 | 117.00 | 117.00 | 115.00 | 115.00 | 116.70 | 7000 |
| 10 Dec 2018 | 115.90 | 117.00 | 115.90 | 116.70 | 112.60 | 7000 |
| 07 Dec 2018 | 115.95 | 115.95 | 112.10 | 112.60 | 114.50 | 3000 |
| 06 Dec 2018 | 115.50 | 118.50 | 114.50 | 114.50 | 120.00 | 7000 |
| 05 Dec 2018 | 117.00 | 120.00 | 117.00 | 120.00 | 118.00 | 2000 |
| 04 Dec 2018 | 120.00 | 120.00 | 117.50 | 118.00 | 120.00 | 6000 |
| 03 Dec 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 120.05 | 10000 |
| 30 Nov 2018 | 120.75 | 121.00 | 119.10 | 120.05 | 119.00 | 4000 |
| 29 Nov 2018 | 120.00 | 121.00 | 119.00 | 119.00 | 113.50 | 11000 |
| 28 Nov 2018 | 114.50 | 116.00 | 113.50 | 113.50 | 116.90 | 35000 |
| 26 Nov 2018 | 116.00 | 116.90 | 116.00 | 116.90 | 112.00 | 4000 |
| 22 Nov 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.60 | 64000 |
| 21 Nov 2018 | 112.60 | 112.60 | 112.60 | 112.60 | 111.50 | 10000 |
| 20 Nov 2018 | 111.50 | 111.50 | 111.50 | 111.50 | 110.00 | 63000 |
| 19 Nov 2018 | 111.00 | 113.00 | 110.00 | 110.00 | 112.00 | 3000 |
| 16 Nov 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 63000 |
| 15 Nov 2018 | 112.00 | 112.10 | 111.00 | 112.00 | 117.00 | 64000 |
| 14 Nov 2018 | 115.50 | 117.00 | 115.50 | 117.00 | 116.50 | 2000 |
| 13 Nov 2018 | 112.00 | 116.50 | 112.00 | 116.50 | 110.05 | 8000 |
| 12 Nov 2018 | 111.10 | 111.10 | 110.05 | 110.05 | 112.00 | 7000 |
| 05 Nov 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3000 |
| 02 Nov 2018 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 16000 |
| 29 Oct 2018 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 6000 |
| 26 Oct 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 107.00 | 10000 |
| 24 Oct 2018 | 108.00 | 108.00 | 107.00 | 107.00 | 110.00 | 2000 |
| 22 Oct 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5000 |
| 19 Oct 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 10000 |
| 17 Oct 2018 | 110.00 | 110.00 | 109.00 | 109.00 | 110.00 | 11000 |
| 16 Oct 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 5000 |
| 12 Oct 2018 | 110.00 | 110.00 | 109.00 | 109.00 | 107.00 | 3000 |
| 10 Oct 2018 | 105.20 | 107.00 | 105.20 | 107.00 | 105.00 | 2000 |
| 09 Oct 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 107.05 | 3000 |
| 08 Oct 2018 | 107.00 | 107.10 | 107.00 | 107.05 | 108.00 | 14000 |
| 05 Oct 2018 | 110.00 | 110.05 | 108.00 | 108.00 | 111.95 | 35000 |
| 03 Oct 2018 | 111.95 | 111.95 | 111.95 | 111.95 | 112.00 | 1000 |
| 01 Oct 2018 | 112.00 | 112.00 | 112.00 | 112.00 | 120.00 | 4000 |
| 28 Sep 2018 | 121.10 | 121.10 | 120.00 | 120.00 | 124.00 | 3000 |
| 27 Sep 2018 | 125.00 | 125.00 | 124.00 | 124.00 | 130.00 | 2000 |
| 25 Sep 2018 | 123.00 | 130.00 | 123.00 | 130.00 | 139.80 | 12000 |
| 24 Sep 2018 | 127.90 | 139.80 | 127.90 | 139.80 | 124.00 | 14000 |
| 21 Sep 2018 | 128.05 | 128.05 | 123.00 | 124.00 | 131.05 | 13000 |
| 19 Sep 2018 | 138.45 | 138.45 | 131.05 | 131.05 | 138.30 | 6000 |
| 18 Sep 2018 | 138.30 | 138.30 | 138.30 | 138.30 | 135.00 | 2000 |
| 14 Sep 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 135.80 | 1000 |
| 12 Sep 2018 | 139.00 | 139.00 | 135.10 | 135.80 | 138.40 | 11000 |
| 11 Sep 2018 | 138.90 | 139.80 | 137.00 | 138.40 | 137.00 | 5000 |
| 10 Sep 2018 | 138.00 | 140.00 | 136.00 | 137.00 | 140.00 | 133000 |
| 07 Sep 2018 | 139.40 | 142.35 | 138.00 | 140.00 | 138.00 | 37000 |
| 06 Sep 2018 | 135.00 | 140.00 | 135.00 | 138.00 | 135.00 | 25000 |
| 04 Sep 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 21000 |
| 03 Sep 2018 | 135.00 | 138.30 | 135.00 | 135.00 | 135.00 | 4000 |
| 31 Aug 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 137.70 | 1000 |
| 30 Aug 2018 | 137.70 | 137.70 | 137.70 | 137.70 | 134.55 | 1000 |
| 29 Aug 2018 | 137.75 | 137.75 | 132.00 | 134.55 | 135.00 | 25000 |
| 28 Aug 2018 | 138.40 | 138.40 | 135.00 | 135.00 | 135.00 | 12000 |
| 27 Aug 2018 | 138.60 | 138.60 | 135.00 | 135.00 | 135.00 | 9000 |
| 24 Aug 2018 | 139.30 | 139.30 | 134.10 | 135.00 | 135.40 | 15000 |
| 23 Aug 2018 | 135.00 | 136.90 | 135.00 | 135.40 | 135.00 | 13000 |
| 21 Aug 2018 | 137.95 | 137.95 | 132.00 | 135.00 | 132.00 | 26000 |
| 20 Aug 2018 | 137.95 | 137.95 | 132.00 | 132.00 | 133.00 | 2000 |
| 17 Aug 2018 | 131.00 | 137.80 | 130.20 | 133.00 | 135.35 | 43000 |
| 16 Aug 2018 | 131.00 | 136.45 | 131.00 | 135.35 | 137.25 | 5000 |
| 14 Aug 2018 | 137.25 | 137.25 | 137.25 | 137.25 | 130.00 | 1000 |
| 13 Aug 2018 | 129.90 | 130.00 | 129.90 | 130.00 | 132.85 | 2000 |
| 10 Aug 2018 | 129.45 | 137.70 | 129.00 | 132.85 | 138.00 | 6000 |
| 09 Aug 2018 | 138.00 | 138.00 | 138.00 | 138.00 | 140.00 | 3000 |
| 08 Aug 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 142.00 | 1000 |
| 07 Aug 2018 | 140.10 | 142.00 | 140.00 | 142.00 | 145.00 | 5000 |
| 06 Aug 2018 | 147.00 | 148.75 | 145.00 | 145.00 | 146.45 | 11000 |
| 03 Aug 2018 | 140.00 | 151.00 | 140.00 | 146.45 | 137.65 | 51000 |
| 02 Aug 2018 | 126.70 | 140.00 | 126.70 | 137.65 | 137.50 | 19000 |
| 01 Aug 2018 | 135.00 | 137.50 | 127.25 | 137.50 | 140.10 | 8000 |
| 30 Jul 2018 | 135.05 | 140.40 | 135.05 | 140.10 | 140.80 | 5000 |
| 27 Jul 2018 | 140.80 | 140.80 | 135.00 | 140.80 | 139.00 | 10000 |
| 25 Jul 2018 | 130.50 | 140.00 | 130.50 | 139.00 | 136.50 | 9000 |
| 24 Jul 2018 | 129.00 | 141.90 | 121.50 | 136.50 | 127.00 | 6000 |
| 20 Jul 2018 | 138.40 | 138.40 | 127.00 | 127.00 | 135.00 | 2000 |
| 19 Jul 2018 | 135.00 | 135.00 | 135.00 | 135.00 | 138.90 | 1000 |
| 18 Jul 2018 | 138.90 | 138.90 | 138.90 | 138.90 | 133.00 | 1000 |
| 17 Jul 2018 | 133.00 | 133.00 | 133.00 | 133.00 | 135.00 | 1000 |
| 16 Jul 2018 | 135.10 | 135.10 | 135.00 | 135.00 | 135.00 | 2000 |
| 13 Jul 2018 | 135.10 | 135.10 | 135.00 | 135.00 | 138.60 | 3000 |
| 12 Jul 2018 | 137.00 | 140.00 | 137.00 | 138.60 | 137.90 | 7000 |
| 10 Jul 2018 | 138.50 | 138.50 | 135.00 | 137.90 | 138.00 | 3000 |
| 09 Jul 2018 | 139.00 | 139.00 | 138.00 | 138.00 | 135.00 | 4000 |
| 06 Jul 2018 | 135.00 | 135.95 | 134.00 | 135.00 | 133.00 | 3000 |
| 05 Jul 2018 | 129.00 | 134.10 | 129.00 | 133.00 | 127.95 | 9000 |
| 03 Jul 2018 | 122.00 | 129.80 | 122.00 | 127.95 | 121.00 | 4000 |
| 28 Jun 2018 | 121.05 | 121.05 | 121.00 | 121.00 | 125.50 | 2000 |
| 27 Jun 2018 | 123.00 | 132.00 | 120.00 | 125.50 | 122.70 | 8000 |
| 26 Jun 2018 | 118.00 | 125.00 | 117.00 | 122.70 | 118.00 | 10000 |
| 25 Jun 2018 | 118.00 | 118.00 | 118.00 | 118.00 | 119.90 | 1000 |
| 22 Jun 2018 | 118.00 | 119.90 | 118.00 | 119.90 | 123.00 | 2000 |
| 20 Jun 2018 | 126.70 | 126.75 | 123.00 | 123.00 | 125.00 | 3000 |
| 19 Jun 2018 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 7000 |
| 18 Jun 2018 | 123.00 | 125.00 | 123.00 | 125.00 | 124.00 | 2000 |
| 15 Jun 2018 | 122.00 | 124.00 | 122.00 | 124.00 | 132.40 | 2000 |
| 14 Jun 2018 | 132.40 | 132.40 | 132.40 | 132.40 | 127.00 | 1000 |
| 13 Jun 2018 | 127.00 | 127.00 | 127.00 | 127.00 | 131.25 | 1000 |
| 12 Jun 2018 | 129.90 | 131.50 | 129.90 | 131.25 | 126.75 | 4000 |
| 11 Jun 2018 | 129.00 | 129.00 | 123.50 | 126.75 | 127.65 | 5000 |
| 08 Jun 2018 | 120.35 | 129.00 | 120.35 | 127.65 | 131.00 | 4000 |
| 07 Jun 2018 | 129.00 | 133.90 | 128.00 | 131.00 | 126.00 | 4000 |
| 06 Jun 2018 | 111.00 | 129.00 | 111.00 | 126.00 | 107.85 | 18000 |
| 05 Jun 2018 | 115.00 | 115.00 | 103.70 | 107.85 | 111.50 | 16000 |
| 04 Jun 2018 | 120.50 | 121.00 | 108.00 | 111.50 | 129.70 | 12000 |
| 01 Jun 2018 | 131.00 | 133.00 | 129.70 | 129.70 | 136.50 | 9000 |
| 31 May 2018 | 135.50 | 138.00 | 135.00 | 136.50 | 140.00 | 3000 |
| 30 May 2018 | 138.00 | 140.00 | 138.00 | 140.00 | 140.55 | 2000 |
| 29 May 2018 | 135.00 | 142.00 | 134.15 | 140.55 | 139.95 | 38000 |
| 28 May 2018 | 140.00 | 140.00 | 138.00 | 139.95 | 139.95 | 19000 |
| 25 May 2018 | 136.35 | 140.50 | 134.00 | 139.95 | 133.85 | 224000 |
| 24 May 2018 | 140.00 | 140.00 | 132.05 | 133.85 | 138.95 | 235000 |
| 23 May 2018 | 142.10 | 142.30 | 138.40 | 138.95 | 145.65 | 67000 |
| 22 May 2018 | 142.00 | 148.60 | 140.00 | 145.65 | 145.50 | 73000 |
| 21 May 2018 | 140.90 | 147.90 | 138.00 | 145.50 | 140.00 | 577000 |