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 |