HomeIPOFunny Software Ltd IPO

Funny Software Ltd IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
13 Jan 2020	0.38	0.38	0.38	0.38	0.38	5962
10 Jan 2020	0.38	0.38	0.38	0.38	0.38	9301
09 Jan 2020	0.38	0.38	0.38	0.38	0.40	2
08 Jan 2020	0.40	0.40	0.40	0.40	0.40	3001
07 Jan 2020	0.40	0.40	0.40	0.40	0.40	300
24 Dec 2019	0.40	0.40	0.40	0.40	0.40	5010
20 Dec 2019	0.39	0.40	0.39	0.40	0.40	170
19 Dec 2019	0.42	0.42	0.40	0.40	0.42	10500
18 Dec 2019	0.42	0.42	0.42	0.42	0.44	1010
17 Dec 2019	0.44	0.44	0.44	0.44	0.46	1318
16 Dec 2019	0.46	0.46	0.46	0.46	0.46	8682
13 Dec 2019	0.46	0.46	0.46	0.46	0.48	18
02 Dec 2019	0.48	0.48	0.48	0.48	0.48	5022
06 Nov 2019	0.48	0.48	0.48	0.48	0.48	100
04 Nov 2019	0.48	0.48	0.48	0.48	0.48	100
18 Oct 2019	0.48	0.48	0.48	0.48	0.48	1
16 Oct 2019	0.48	0.48	0.48	0.48	0.48	81
18 Sep 2019	0.48	0.48	0.48	0.48	0.50	3
17 Sep 2019	0.50	0.50	0.50	0.50	0.51	100
16 Sep 2019	0.53	0.53	0.51	0.51	0.53	1503
09 Sep 2019	0.51	0.53	0.51	0.53	0.53	500
03 Sep 2019	0.53	0.53	0.53	0.53	0.55	1100
30 Aug 2019	0.55	0.55	0.55	0.55	0.57	500
27 Aug 2019	0.57	0.57	0.57	0.57	0.57	1000
26 Aug 2019	0.57	0.57	0.57	0.57	0.60	1055
16 Aug 2019	0.60	0.60	0.60	0.60	0.60	1
14 Aug 2019	0.60	0.60	0.60	0.60	0.60	2
13 Aug 2019	0.60	0.60	0.60	0.60	0.60	16
23 Jul 2019	0.60	0.60	0.60	0.60	0.60	20
09 Jul 2019	0.60	0.60	0.60	0.60	0.60	100
08 Jul 2019	0.60	0.60	0.60	0.60	0.60	50
13 Jun 2019	0.60	0.60	0.60	0.60	0.61	1
04 Jun 2019	0.61	0.61	0.61	0.61	0.61	1
28 May 2019	0.61	0.61	0.61	0.61	0.61	1
22 May 2019	0.61	0.61	0.61	0.61	0.61	1
21 May 2019	0.61	0.61	0.61	0.61	0.64	845
15 May 2019	0.64	0.64	0.64	0.64	0.64	1
03 May 2019	0.64	0.64	0.64	0.64	0.64	50
26 Apr 2019	0.64	0.64	0.64	0.64	0.65	287
22 Apr 2019	0.68	0.68	0.65	0.65	0.68	1593
18 Apr 2019	0.68	0.68	0.68	0.68	0.71	100
15 Apr 2019	0.71	0.71	0.71	0.71	0.71	5355
11 Apr 2019	0.71	0.71	0.71	0.71	0.71	200
10 Apr 2019	0.70	0.71	0.70	0.71	0.71	3000
09 Apr 2019	0.71	0.71	0.71	0.71	0.74	5200
08 Apr 2019	0.73	0.74	0.73	0.74	0.74	3000
03 Apr 2019	0.74	0.74	0.74	0.74	0.75	10
02 Apr 2019	0.75	0.75	0.75	0.75	0.76	150
29 Mar 2019	0.77	0.77	0.76	0.76	0.77	1724
27 Mar 2019	0.77	0.77	0.77	0.77	0.78	78
22 Mar 2019	0.77	0.78	0.77	0.78	0.78	560
19 Mar 2019	0.78	0.78	0.78	0.78	0.79	100
18 Mar 2019	0.79	0.80	0.79	0.79	0.80	990
15 Mar 2019	0.80	0.80	0.80	0.80	0.81	110
14 Mar 2019	0.81	0.81	0.81	0.81	0.81	500
13 Mar 2019	0.81	0.81	0.81	0.81	0.81	500
11 Mar 2019	0.81	0.81	0.81	0.81	0.82	200
06 Mar 2019	0.83	0.83	0.82	0.82	0.83	250
27 Feb 2019	0.83	0.83	0.83	0.83	0.84	100
22 Feb 2019	0.84	0.84	0.84	0.84	0.85	21
21 Feb 2019	0.85	0.85	0.85	0.85	0.85	1
20 Feb 2019	0.85	0.85	0.85	0.85	0.86	13
19 Feb 2019	0.86	0.86	0.86	0.86	0.87	50
15 Feb 2019	0.87	0.87	0.87	0.87	0.88	1444
14 Feb 2019	0.88	0.88	0.88	0.88	0.89	1100
12 Feb 2019	0.89	0.89	0.89	0.89	0.89	21
06 Feb 2019	0.90	0.90	0.88	0.89	0.89	11255
05 Feb 2019	0.88	0.89	0.88	0.89	0.88	1217
04 Feb 2019	0.88	0.89	0.88	0.88	0.88	2071
01 Feb 2019	0.87	0.88	0.87	0.88	0.87	16447
31 Jan 2019	0.86	0.87	0.86	0.87	0.86	6531
30 Jan 2019	0.86	0.86	0.86	0.86	0.85	29820
29 Jan 2019	0.85	0.85	0.85	0.85	0.81	87
28 Jan 2019	0.81	0.81	0.81	0.81	0.78	1082
25 Jan 2019	0.78	0.78	0.78	0.78	0.75	4650
24 Jan 2019	0.75	0.75	0.75	0.75	0.72	728
23 Jan 2019	0.72	0.72	0.72	0.72	0.69	8434
22 Jan 2019	0.69	0.69	0.69	0.69	0.66	582
21 Jan 2019	0.65	0.66	0.65	0.66	0.63	13205
18 Jan 2019	0.61	0.63	0.61	0.63	0.61	1382
17 Jan 2019	0.59	0.61	0.59	0.61	0.59	102
16 Jan 2019	0.59	0.59	0.59	0.59	0.57	1
15 Jan 2019	0.57	0.57	0.57	0.57	0.55	4320
14 Jan 2019	0.53	0.55	0.53	0.55	0.53	140
11 Jan 2019	0.52	0.53	0.52	0.53	0.51	3446
10 Jan 2019	0.51	0.51	0.49	0.51	0.49	522
09 Jan 2019	0.47	0.49	0.47	0.49	0.47	680
08 Jan 2019	0.47	0.47	0.45	0.47	0.47	2368
07 Jan 2019	0.46	0.48	0.46	0.47	0.46	6200
04 Jan 2019	0.44	0.46	0.42	0.46	0.44	10451
03 Jan 2019	0.44	0.44	0.42	0.44	0.42	11812
02 Jan 2019	0.41	0.42	0.41	0.42	0.40	4330
01 Jan 2019	0.40	0.40	0.40	0.40	0.39	602
31 Dec 2018	0.38	0.39	0.38	0.39	0.38	1227
28 Dec 2018	0.38	0.38	0.38	0.38	0.37	4321
27 Dec 2018	0.37	0.37	0.37	0.37	0.36	718
26 Dec 2018	0.36	0.36	0.36	0.36	0.35	11971
24 Dec 2018	0.34	0.35	0.34	0.35	0.34	713
21 Dec 2018	0.34	0.35	0.34	0.34	0.35	2219
20 Dec 2018	0.35	0.35	0.35	0.35	0.35	351
19 Dec 2018	0.34	0.35	0.34	0.35	0.35	16766
18 Dec 2018	0.36	0.36	0.35	0.35	0.36	8151
17 Dec 2018	0.37	0.38	0.36	0.36	0.37	3749
14 Dec 2018	0.37	0.37	0.37	0.37	0.37	800
13 Dec 2018	0.37	0.38	0.37	0.37	0.38	1959
12 Dec 2018	0.38	0.38	0.38	0.38	0.38	1107
11 Dec 2018	0.38	0.38	0.38	0.38	0.38	1251
10 Dec 2018	0.38	0.38	0.38	0.38	0.38	3598
07 Dec 2018	0.40	0.42	0.38	0.38	0.40	4482
06 Dec 2018	0.40	0.40	0.40	0.40	0.42	1513
05 Dec 2018	0.44	0.44	0.42	0.42	0.44	3135
04 Dec 2018	0.46	0.48	0.44	0.44	0.46	14271
03 Dec 2018	0.48	0.48	0.46	0.46	0.48	7911
30 Nov 2018	0.48	0.48	0.48	0.48	0.50	545
29 Nov 2018	0.50	0.50	0.50	0.50	0.50	500
28 Nov 2018	0.48	0.50	0.48	0.50	0.48	3913
27 Nov 2018	0.48	0.52	0.48	0.48	0.50	6911
22 Nov 2018	0.50	0.52	0.48	0.50	0.50	5182
21 Nov 2018	0.47	0.51	0.47	0.50	0.49	9831
20 Nov 2018	0.49	0.49	0.49	0.49	0.51	50
16 Nov 2018	0.52	0.52	0.50	0.51	0.52	8721
15 Nov 2018	0.52	0.52	0.51	0.52	0.52	2850
14 Nov 2018	0.52	0.52	0.52	0.52	0.52	2090
13 Nov 2018	0.52	0.52	0.52	0.52	0.53	300
12 Nov 2018	0.57	0.57	0.53	0.53	0.55	5760
09 Nov 2018	0.56	0.56	0.55	0.55	0.56	2675
06 Nov 2018	0.56	0.56	0.56	0.56	0.56	1000
05 Nov 2018	0.58	0.58	0.56	0.56	0.58	850
02 Nov 2018	0.58	0.58	0.58	0.58	0.58	500
30 Oct 2018	0.58	0.58	0.58	0.58	0.58	30
23 Oct 2018	0.56	0.58	0.56	0.58	0.58	1000
22 Oct 2018	0.58	0.58	0.58	0.58	0.58	5000
19 Oct 2018	0.56	0.58	0.56	0.58	0.58	5000
12 Oct 2018	0.58	0.58	0.58	0.58	0.60	1450
10 Oct 2018	0.60	0.61	0.60	0.60	0.62	1000
09 Oct 2018	0.62	0.62	0.62	0.62	0.63	200
08 Oct 2018	0.63	0.63	0.63	0.63	0.64	25
03 Oct 2018	0.64	0.64	0.64	0.64	0.67	1620
01 Oct 2018	0.64	0.67	0.64	0.67	0.67	300
27 Sep 2018	0.67	0.67	0.67	0.67	0.67	616
26 Sep 2018	0.67	0.67	0.67	0.67	0.67	500
25 Sep 2018	0.67	0.67	0.67	0.67	0.70	350
24 Sep 2018	0.70	0.72	0.70	0.70	0.72	2000
21 Sep 2018	0.72	0.72	0.72	0.72	0.72	1000
19 Sep 2018	0.74	0.74	0.72	0.72	0.75	1090
18 Sep 2018	0.75	0.75	0.75	0.75	0.75	525
06 Sep 2018	0.74	0.75	0.74	0.75	0.75	50
04 Sep 2018	0.75	0.75	0.75	0.75	0.78	2011
03 Sep 2018	0.78	0.78	0.78	0.78	0.82	300
30 Aug 2018	0.82	0.82	0.82	0.82	0.86	40
27 Aug 2018	0.87	0.87	0.86	0.86	0.88	53
24 Aug 2018	0.88	0.88	0.88	0.88	0.89	50
13 Aug 2018	0.89	0.89	0.89	0.89	0.90	50
10 Aug 2018	0.90	0.90	0.90	0.90	0.93	50
09 Aug 2018	0.98	0.98	0.93	0.93	0.97	11050
31 Jul 2018	0.97	0.97	0.97	0.97	1.02	600
24 Jul 2018	1.02	1.02	1.02	1.02	1.07	1000
23 Jul 2018	1.07	1.07	1.07	1.07	1.12	10
16 Jul 2018	1.12	1.12	1.12	1.12	1.17	1000
13 Jul 2018	1.17	1.17	1.17	1.17	1.23	1
12 Jul 2018	1.23	1.23	1.23	1.23	1.23	5
11 Jul 2018	1.23	1.23	1.23	1.23	1.29	10
10 Jul 2018	1.29	1.29	1.29	1.29	1.35	74
09 Jul 2018	1.40	1.40	1.35	1.35	1.42	5707
06 Jul 2018	1.42	1.42	1.42	1.42	1.49	3
05 Jul 2018	1.56	1.56	1.49	1.49	1.56	110
03 Jul 2018	1.56	1.56	1.56	1.56	1.58	2
02 Jul 2018	1.58	1.58	1.58	1.58	1.66	110
27 Jun 2018	1.66	1.66	1.66	1.66	1.74	100
26 Jun 2018	1.74	1.74	1.74	1.74	1.78	10
25 Jun 2018	1.78	1.78	1.78	1.78	1.87	50
22 Jun 2018	1.87	1.87	1.87	1.87	1.96	500
18 Jun 2018	1.96	1.96	1.96	1.96	2.06	200
14 Jun 2018	2.06	2.06	2.06	2.06	2.16	10
13 Jun 2018	2.18	2.18	2.16	2.16	2.27	18
11 Jun 2018	2.27	2.27	2.27	2.27	2.38	200
07 Jun 2018	2.38	2.38	2.38	2.38	2.50	20
05 Jun 2018	2.50	2.50	2.50	2.50	2.55	200
01 Jun 2018	2.55	2.55	2.55	2.55	2.60	35
31 May 2018	2.60	2.60	2.60	2.60	2.63	105
30 May 2018	2.63	2.63	2.63	2.63	2.63	10
29 May 2018	2.63	2.63	2.63	2.63	2.68	3000
28 May 2018	2.73	2.73	2.68	2.68	2.73	300
24 May 2018	2.78	2.78	2.73	2.73	2.78	1501
22 May 2018	2.78	2.78	2.78	2.78	2.78	1
17 May 2018	2.78	2.78	2.78	2.78	2.83	120
15 May 2018	2.83	2.83	2.83	2.83	2.88	3050
14 May 2018	2.88	2.88	2.88	2.88	2.93	1333
11 May 2018	2.93	2.93	2.93	2.93	2.98	2701
10 May 2018	2.98	2.98	2.98	2.98	3.04	3198
09 May 2018	3.04	3.04	3.04	3.04	3.10	1326
08 May 2018	3.10	3.10	3.10	3.10	3.16	2950
07 May 2018	3.16	3.16	3.16	3.16	3.22	6999
04 May 2018	3.22	3.22	3.22	3.22	3.28	2550
03 May 2018	3.28	3.28	3.28	3.28	3.34	9672
02 May 2018	3.34	3.34	3.34	3.34	3.40	8548
30 Apr 2018	3.40	3.40	3.40	3.40	3.46	12947
27 Apr 2018	3.46	3.46	3.46	3.46	3.53	1899
26 Apr 2018	3.53	3.53	3.53	3.53	3.60	1820
25 Apr 2018	3.60	3.60	3.60	3.60	3.67	1355
24 Apr 2018	3.67	3.67	3.67	3.67	3.74	10647
23 Apr 2018	3.74	3.74	3.74	3.74	3.93	3372
20 Apr 2018	3.93	3.93	3.93	3.93	4.13	16546
19 Apr 2018	4.13	4.13	4.13	4.13	4.34	11461
18 Apr 2018	4.34	4.34	4.34	4.34	4.56	2876
17 Apr 2018	4.56	4.56	4.56	4.56	4.79	4057
16 Apr 2018	4.79	4.79	4.79	4.79	5.04	8890
13 Apr 2018	5.04	5.04	5.04	5.04	5.30	1156
12 Apr 2018	5.30	5.30	5.30	5.30	5.57	970
11 Apr 2018	5.57	5.57	5.57	5.57	5.86	7715
10 Apr 2018	5.86	5.86	5.86	5.86	6.16	2244
09 Apr 2018	6.16	6.16	6.16	6.16	6.48	194
06 Apr 2018	6.48	6.48	6.48	6.48	6.82	392
05 Apr 2018	6.82	6.82	6.82	6.82	6.82	10
04 Apr 2018	6.82	6.82	6.82	6.82	6.82	450
03 Apr 2018	6.82	6.82	6.82	6.82	6.82	3100
02 Apr 2018	6.82	6.82	6.82	6.82	6.82	1130
28 Mar 2018	6.82	6.82	6.82	6.82	6.82	2401
27 Mar 2018	6.82	6.82	6.82	6.82	6.82	125
26 Mar 2018	6.82	6.82	6.82	6.82	6.82	1040
23 Mar 2018	6.82	6.82	6.82	6.82	6.82	1
22 Mar 2018	6.82	6.82	6.82	6.82	6.82	130
21 Mar 2018	6.82	6.82	6.82	6.82	6.82	1006
20 Mar 2018	6.82	6.82	6.82	6.82	6.82	1065
19 Mar 2018	6.82	6.82	6.82	6.82	6.82	201
16 Mar 2018	6.82	6.82	6.82	6.82	6.82	1093
15 Mar 2018	6.82	6.82	6.82	6.82	6.82	556
14 Mar 2018	6.82	6.82	6.82	6.82	6.82	6000
13 Mar 2018	6.82	6.82	6.82	6.82	6.82	2294
12 Mar 2018	6.82	6.82	6.82	6.82	6.82	376
09 Mar 2018	6.82	6.82	6.82	6.82	6.82	2554
08 Mar 2018	6.82	6.82	6.82	6.82	6.82	21748
07 Mar 2018	6.82	6.82	6.82	6.82	6.82	13291
06 Mar 2018	6.82	6.82	6.82	6.82	6.82	8242
05 Mar 2018	6.82	6.82	6.82	6.82	6.82	17552
01 Mar 2018	6.82	6.82	6.82	6.82	6.83	6482
28 Feb 2018	6.83	6.83	6.83	6.83	6.96	4753
27 Feb 2018	6.96	6.96	6.96	6.96	7.10	18435
26 Feb 2018	7.10	7.10	7.10	7.10	7.24	5143
23 Feb 2018	7.24	7.24	7.24	7.24	7.38	12157
22 Feb 2018	7.38	7.38	7.38	7.38	7.53	2927
21 Feb 2018	7.53	7.53	7.53	7.53	7.68	22381
20 Feb 2018	7.68	7.68	7.68	7.68	7.83	7917
19 Feb 2018	7.83	7.83	7.83	7.83	7.98	19118
16 Feb 2018	7.98	7.98	7.98	7.98	8.14	13866
15 Feb 2018	8.14	8.14	8.14	8.14	8.30	6548
14 Feb 2018	8.30	8.30	8.30	8.30	8.46	23336

Funny Software Ltd IPO

Funny Software Ltd IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links