K.P.I. Global Infrastructure Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 26.55 | 26.55 | 26.55 | 26.55 | 29.00 | 1600 |
| 22 Jan 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 31.00 | 1600 |
| 20 Jan 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 32.20 | 3200 |
| 07 Jan 2020 | 33.00 | 33.00 | 32.20 | 32.20 | 35.25 | 3200 |
| 02 Jan 2020 | 35.25 | 35.25 | 35.25 | 35.25 | 38.45 | 1600 |
| 01 Jan 2020 | 37.20 | 38.45 | 37.20 | 38.45 | 40.90 | 28800 |
| 31 Dec 2019 | 37.30 | 40.90 | 37.30 | 40.90 | 41.00 | 3200 |
| 30 Dec 2019 | 38.00 | 41.00 | 38.00 | 41.00 | 39.30 | 3200 |
| 27 Dec 2019 | 34.55 | 39.30 | 34.00 | 39.30 | 37.95 | 17600 |
| 26 Dec 2019 | 38.50 | 38.50 | 37.90 | 37.95 | 41.70 | 11200 |
| 24 Dec 2019 | 41.70 | 41.70 | 41.70 | 41.70 | 40.35 | 1600 |
| 20 Dec 2019 | 40.35 | 40.35 | 40.35 | 40.35 | 39.85 | 1600 |
| 18 Dec 2019 | 41.10 | 41.10 | 38.00 | 39.85 | 44.75 | 35200 |
| 17 Dec 2019 | 39.50 | 45.50 | 39.50 | 44.75 | 41.75 | 35200 |
| 16 Dec 2019 | 42.75 | 42.75 | 41.50 | 41.75 | 46.00 | 8000 |
| 13 Dec 2019 | 38.90 | 46.00 | 38.70 | 46.00 | 42.75 | 6400 |
| 10 Dec 2019 | 47.00 | 47.00 | 42.75 | 42.75 | 40.40 | 3200 |
| 02 Dec 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 44.45 | 1600 |
| 29 Nov 2019 | 42.25 | 44.45 | 42.25 | 44.45 | 46.45 | 30400 |
| 28 Nov 2019 | 46.45 | 46.45 | 46.45 | 46.45 | 43.45 | 4800 |
| 26 Nov 2019 | 39.55 | 43.45 | 39.55 | 43.45 | 43.50 | 33600 |
| 21 Nov 2019 | 45.85 | 45.90 | 43.50 | 43.50 | 42.75 | 22400 |
| 20 Nov 2019 | 38.60 | 42.75 | 38.60 | 42.75 | 42.45 | 3200 |
| 19 Nov 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 41.30 | 24000 |
| 18 Nov 2019 | 42.00 | 42.00 | 40.55 | 41.30 | 44.45 | 20800 |
| 15 Nov 2019 | 38.75 | 44.45 | 38.75 | 44.45 | 42.45 | 44800 |
| 13 Nov 2019 | 39.00 | 42.45 | 39.00 | 42.45 | 42.50 | 35200 |
| 08 Nov 2019 | 47.10 | 47.10 | 42.50 | 42.50 | 51.00 | 8000 |
| 07 Nov 2019 | 49.75 | 52.75 | 49.65 | 51.00 | 54.00 | 16000 |
| 06 Nov 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 46.95 | 1600 |
| 05 Nov 2019 | 42.85 | 46.95 | 42.85 | 46.95 | 46.80 | 12800 |
| 04 Nov 2019 | 46.80 | 46.80 | 46.80 | 46.80 | 44.00 | 3200 |
| 01 Nov 2019 | 44.25 | 44.25 | 40.50 | 44.00 | 48.50 | 12800 |
| 31 Oct 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 41.15 | 3200 |
| 24 Oct 2019 | 39.80 | 41.95 | 39.60 | 41.15 | 43.60 | 11200 |
| 22 Oct 2019 | 41.10 | 43.60 | 40.05 | 43.60 | 43.50 | 14400 |
| 18 Oct 2019 | 41.25 | 43.50 | 41.25 | 43.50 | 44.55 | 24000 |
| 17 Oct 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 48.45 | 17600 |
| 16 Oct 2019 | 43.05 | 48.45 | 42.95 | 48.45 | 47.10 | 67200 |
| 14 Oct 2019 | 47.30 | 49.00 | 47.10 | 47.10 | 51.00 | 17600 |
| 11 Oct 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 53.70 | 1600 |
| 09 Oct 2019 | 53.70 | 53.70 | 53.70 | 53.70 | 50.30 | 16000 |
| 07 Oct 2019 | 50.30 | 50.30 | 50.30 | 50.30 | 54.50 | 1600 |
| 03 Oct 2019 | 52.45 | 54.50 | 52.45 | 54.50 | 51.55 | 17600 |
| 26 Sep 2019 | 51.80 | 59.00 | 51.55 | 51.55 | 56.00 | 16000 |
| 20 Sep 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 60.00 | 1600 |
| 16 Sep 2019 | 62.55 | 62.55 | 60.00 | 60.00 | 58.00 | 3200 |
| 12 Sep 2019 | 62.95 | 62.95 | 58.00 | 58.00 | 56.00 | 3200 |
| 09 Sep 2019 | 57.95 | 57.95 | 56.00 | 56.00 | 53.75 | 3200 |
| 04 Sep 2019 | 40.60 | 53.95 | 40.60 | 53.75 | 50.75 | 4800 |
| 26 Aug 2019 | 51.00 | 51.00 | 50.75 | 50.75 | 55.00 | 6400 |
| 23 Aug 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 52.50 | 1600 |
| 22 Aug 2019 | 54.00 | 54.00 | 49.80 | 52.50 | 50.80 | 9600 |
| 21 Aug 2019 | 51.00 | 51.00 | 50.80 | 50.80 | 54.50 | 3200 |
| 20 Aug 2019 | 54.50 | 54.50 | 54.50 | 54.50 | 52.00 | 1600 |
| 19 Aug 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 49.05 | 1600 |
| 13 Aug 2019 | 49.05 | 49.05 | 49.00 | 49.05 | 52.00 | 3200 |
| 09 Aug 2019 | 53.00 | 61.00 | 52.00 | 52.00 | 51.40 | 8000 |
| 08 Aug 2019 | 51.00 | 51.40 | 45.35 | 51.40 | 49.00 | 8000 |
| 02 Aug 2019 | 51.90 | 51.95 | 45.30 | 49.00 | 49.45 | 20800 |
| 01 Aug 2019 | 49.85 | 49.85 | 49.45 | 49.45 | 53.60 | 20800 |
| 31 Jul 2019 | 53.00 | 53.60 | 53.00 | 53.60 | 52.45 | 16000 |
| 30 Jul 2019 | 52.45 | 52.45 | 52.45 | 52.45 | 52.30 | 48000 |
| 26 Jul 2019 | 52.25 | 52.30 | 52.25 | 52.30 | 51.15 | 20800 |
| 25 Jul 2019 | 50.25 | 51.25 | 50.25 | 51.15 | 49.55 | 20800 |
| 24 Jul 2019 | 48.80 | 49.95 | 45.00 | 49.55 | 51.95 | 41600 |
| 19 Jul 2019 | 51.95 | 51.95 | 51.95 | 51.95 | 50.85 | 1600 |
| 18 Jul 2019 | 49.75 | 50.85 | 49.75 | 50.85 | 54.25 | 17600 |
| 17 Jul 2019 | 50.50 | 58.05 | 50.50 | 54.25 | 48.60 | 9600 |
| 15 Jul 2019 | 50.00 | 50.00 | 48.60 | 48.60 | 47.85 | 25600 |
| 12 Jul 2019 | 46.75 | 47.85 | 46.75 | 47.85 | 48.45 | 17600 |
| 10 Jul 2019 | 48.45 | 48.45 | 48.45 | 48.45 | 47.75 | 16000 |
| 08 Jul 2019 | 47.45 | 47.75 | 47.45 | 47.75 | 46.85 | 48000 |
| 05 Jul 2019 | 45.05 | 47.25 | 45.00 | 46.85 | 48.30 | 41600 |
| 04 Jul 2019 | 49.65 | 49.65 | 47.25 | 48.30 | 47.55 | 56000 |
| 03 Jul 2019 | 49.45 | 59.00 | 45.10 | 47.55 | 49.65 | 60800 |
| 02 Jul 2019 | 50.00 | 50.00 | 47.00 | 49.65 | 52.00 | 20800 |
| 01 Jul 2019 | 55.05 | 55.05 | 51.05 | 52.00 | 57.00 | 19200 |
| 28 Jun 2019 | 57.00 | 57.00 | 57.00 | 57.00 | 57.50 | 1600 |
| 27 Jun 2019 | 57.50 | 57.50 | 57.50 | 57.50 | 59.90 | 1600 |
| 26 Jun 2019 | 58.50 | 59.90 | 58.50 | 59.90 | 61.45 | 9600 |
| 25 Jun 2019 | 59.50 | 61.45 | 59.50 | 61.45 | 63.50 | 24000 |
| 21 Jun 2019 | 63.80 | 63.80 | 63.50 | 63.50 | 59.80 | 11200 |
| 20 Jun 2019 | 59.80 | 59.80 | 59.80 | 59.80 | 62.25 | 1600 |
| 19 Jun 2019 | 64.10 | 64.10 | 60.05 | 62.25 | 61.30 | 19200 |
| 18 Jun 2019 | 62.75 | 64.10 | 59.05 | 61.30 | 64.25 | 81600 |
| 17 Jun 2019 | 65.70 | 65.70 | 63.05 | 64.25 | 64.75 | 56000 |
| 14 Jun 2019 | 66.45 | 66.45 | 64.45 | 64.75 | 65.15 | 51200 |
| 13 Jun 2019 | 65.10 | 65.20 | 65.10 | 65.15 | 64.70 | 40000 |
| 12 Jun 2019 | 63.55 | 64.90 | 62.50 | 64.70 | 65.15 | 56000 |
| 11 Jun 2019 | 67.00 | 67.00 | 63.55 | 65.15 | 65.95 | 6400 |
| 10 Jun 2019 | 63.55 | 65.95 | 63.55 | 65.95 | 64.30 | 4800 |
| 07 Jun 2019 | 64.55 | 64.55 | 64.30 | 64.30 | 66.25 | 3200 |
| 06 Jun 2019 | 64.55 | 66.25 | 64.55 | 66.25 | 67.45 | 4800 |
| 04 Jun 2019 | 68.45 | 68.45 | 65.05 | 67.45 | 67.75 | 4800 |
| 03 Jun 2019 | 67.55 | 67.75 | 63.25 | 67.75 | 64.95 | 11200 |
| 31 May 2019 | 66.05 | 66.05 | 64.85 | 64.95 | 67.85 | 16000 |
| 30 May 2019 | 66.55 | 67.85 | 65.50 | 67.85 | 67.75 | 14400 |
| 29 May 2019 | 67.75 | 67.75 | 67.75 | 67.75 | 68.45 | 1600 |
| 20 May 2019 | 66.55 | 68.45 | 66.55 | 68.45 | 67.70 | 3200 |
| 17 May 2019 | 67.50 | 67.90 | 67.50 | 67.70 | 66.55 | 16000 |
| 16 May 2019 | 67.55 | 67.55 | 66.55 | 66.55 | 68.45 | 4800 |
| 15 May 2019 | 68.45 | 68.45 | 68.45 | 68.45 | 68.05 | 1600 |
| 14 May 2019 | 68.05 | 68.05 | 68.05 | 68.05 | 68.55 | 1600 |
| 13 May 2019 | 68.55 | 68.55 | 68.55 | 68.55 | 69.55 | 1600 |
| 10 May 2019 | 69.25 | 69.55 | 67.80 | 69.55 | 68.40 | 46400 |
| 09 May 2019 | 68.25 | 68.40 | 68.25 | 68.40 | 66.55 | 12800 |
| 08 May 2019 | 66.55 | 66.55 | 66.55 | 66.55 | 68.05 | 3200 |
| 07 May 2019 | 68.60 | 68.60 | 68.05 | 68.05 | 69.50 | 6400 |
| 03 May 2019 | 68.40 | 69.50 | 68.40 | 69.50 | 69.70 | 14400 |
| 02 May 2019 | 68.55 | 69.70 | 68.25 | 69.70 | 69.90 | 16000 |
| 30 Apr 2019 | 69.90 | 69.90 | 69.90 | 69.90 | 68.55 | 12800 |
| 26 Apr 2019 | 69.35 | 69.35 | 68.55 | 68.55 | 69.60 | 14400 |
| 25 Apr 2019 | 69.00 | 69.60 | 69.00 | 69.60 | 69.90 | 14400 |
| 24 Apr 2019 | 69.50 | 69.90 | 69.10 | 69.90 | 69.50 | 16000 |
| 23 Apr 2019 | 69.05 | 69.75 | 69.05 | 69.50 | 69.95 | 12800 |
| 22 Apr 2019 | 69.95 | 69.95 | 69.95 | 69.95 | 68.55 | 3200 |
| 18 Apr 2019 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 1600 |
| 15 Apr 2019 | 69.05 | 69.05 | 68.55 | 68.55 | 69.50 | 3200 |
| 12 Apr 2019 | 69.50 | 69.50 | 69.50 | 69.50 | 68.90 | 1600 |
| 11 Apr 2019 | 69.25 | 69.25 | 68.75 | 68.90 | 69.75 | 4800 |
| 10 Apr 2019 | 70.00 | 70.00 | 69.25 | 69.75 | 69.75 | 6400 |
| 09 Apr 2019 | 69.05 | 69.75 | 69.05 | 69.75 | 68.00 | 3200 |
| 08 Apr 2019 | 68.15 | 68.15 | 67.90 | 68.00 | 68.15 | 4800 |
| 05 Apr 2019 | 68.50 | 68.50 | 68.10 | 68.15 | 69.05 | 6400 |
| 04 Apr 2019 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 1600 |
| 03 Apr 2019 | 69.55 | 69.55 | 69.05 | 69.05 | 69.80 | 4800 |
| 02 Apr 2019 | 70.00 | 70.00 | 69.80 | 69.80 | 70.45 | 3200 |
| 29 Mar 2019 | 70.40 | 70.45 | 70.40 | 70.45 | 69.25 | 19200 |
| 28 Mar 2019 | 69.25 | 69.25 | 69.25 | 69.25 | 69.50 | 1600 |
| 27 Mar 2019 | 69.75 | 69.75 | 69.50 | 69.50 | 70.25 | 3200 |
| 26 Mar 2019 | 69.55 | 70.25 | 69.50 | 70.25 | 70.45 | 121600 |
| 25 Mar 2019 | 70.45 | 70.45 | 70.45 | 70.45 | 69.25 | 1600 |
| 22 Mar 2019 | 68.55 | 69.90 | 68.55 | 69.25 | 68.30 | 4800 |
| 20 Mar 2019 | 69.05 | 69.05 | 68.00 | 68.30 | 69.05 | 11200 |
| 19 Mar 2019 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 1600 |
| 18 Mar 2019 | 69.10 | 69.10 | 69.05 | 69.05 | 69.00 | 3200 |
| 15 Mar 2019 | 69.55 | 69.55 | 69.00 | 69.00 | 69.10 | 6400 |
| 14 Mar 2019 | 71.00 | 71.10 | 69.10 | 69.10 | 70.80 | 73600 |
| 13 Mar 2019 | 70.90 | 70.90 | 70.80 | 70.80 | 69.05 | 3200 |
| 12 Mar 2019 | 70.30 | 70.30 | 69.00 | 69.05 | 69.50 | 14400 |
| 11 Mar 2019 | 73.95 | 73.95 | 69.35 | 69.50 | 69.80 | 112000 |
| 08 Mar 2019 | 71.95 | 71.95 | 69.00 | 69.80 | 70.10 | 49600 |
| 07 Mar 2019 | 73.95 | 73.95 | 70.10 | 70.10 | 70.65 | 25600 |
| 06 Mar 2019 | 70.85 | 70.85 | 70.65 | 70.65 | 70.65 | 4800 |
| 05 Mar 2019 | 72.50 | 72.50 | 70.30 | 70.65 | 70.75 | 43200 |
| 01 Mar 2019 | 70.90 | 71.75 | 70.75 | 70.75 | 71.60 | 9600 |
| 28 Feb 2019 | 70.75 | 71.80 | 70.00 | 71.60 | 70.75 | 22400 |
| 27 Feb 2019 | 70.55 | 70.75 | 70.10 | 70.75 | 70.45 | 11200 |
| 26 Feb 2019 | 70.85 | 71.00 | 69.85 | 70.45 | 70.90 | 11200 |
| 25 Feb 2019 | 70.95 | 70.95 | 70.65 | 70.90 | 71.65 | 20800 |
| 22 Feb 2019 | 70.90 | 71.65 | 70.90 | 71.65 | 70.90 | 3200 |
| 21 Feb 2019 | 70.90 | 70.90 | 70.90 | 70.90 | 71.75 | 1600 |
| 20 Feb 2019 | 71.05 | 71.75 | 70.85 | 71.75 | 72.40 | 6400 |
| 19 Feb 2019 | 72.50 | 72.50 | 71.00 | 72.40 | 72.25 | 30400 |
| 18 Feb 2019 | 70.85 | 72.25 | 70.85 | 72.25 | 70.90 | 3200 |
| 15 Feb 2019 | 71.20 | 71.70 | 70.00 | 70.90 | 71.10 | 12800 |
| 14 Feb 2019 | 72.00 | 72.00 | 71.10 | 71.10 | 70.85 | 3200 |
| 13 Feb 2019 | 71.05 | 71.05 | 70.85 | 70.85 | 72.10 | 3200 |
| 12 Feb 2019 | 73.50 | 73.50 | 71.00 | 72.10 | 73.90 | 17600 |
| 11 Feb 2019 | 73.90 | 73.90 | 73.90 | 73.90 | 72.90 | 6400 |
| 08 Feb 2019 | 72.00 | 73.50 | 71.75 | 72.90 | 73.40 | 11200 |
| 07 Feb 2019 | 72.25 | 73.70 | 72.25 | 73.40 | 73.70 | 17600 |