Kapston Facilities Management Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 17 Dec 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 110.00 | 1200 |
| 16 Dec 2019 | 110.00 | 110.00 | 110.00 | 110.00 | 103.00 | 1200 |
| 13 Dec 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 111.00 | 1200 |
| 06 Dec 2019 | 111.00 | 111.00 | 111.00 | 111.00 | 108.00 | 1200 |
| 05 Dec 2019 | 108.00 | 108.00 | 108.00 | 108.00 | 105.00 | 2400 |
| 04 Dec 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 106.00 | 1200 |
| 03 Dec 2019 | 106.00 | 106.00 | 106.00 | 106.00 | 104.00 | 2400 |
| 28 Nov 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 105.00 | 1200 |
| 27 Nov 2019 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 2400 |
| 26 Nov 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 100.00 | 1200 |
| 22 Nov 2019 | 105.00 | 107.75 | 94.20 | 100.00 | 104.00 | 6000 |
| 21 Nov 2019 | 95.00 | 104.00 | 95.00 | 104.00 | 104.00 | 4800 |
| 20 Nov 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 105.00 | 6000 |
| 18 Nov 2019 | 105.00 | 105.00 | 105.00 | 105.00 | 100.00 | 1200 |
| 14 Nov 2019 | 110.10 | 110.10 | 100.00 | 100.00 | 96.00 | 2400 |
| 08 Nov 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4800 |
| 07 Nov 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1200 |
| 05 Nov 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1200 |
| 29 Oct 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 96.95 | 3600 |
| 22 Oct 2019 | 110.00 | 110.00 | 85.25 | 96.95 | 92.10 | 3600 |
| 11 Oct 2019 | 104.95 | 104.95 | 85.10 | 92.10 | 89.95 | 3600 |
| 03 Oct 2019 | 104.75 | 104.75 | 75.10 | 89.95 | 90.00 | 3600 |
| 27 Sep 2019 | 90.00 | 98.90 | 85.10 | 90.00 | 94.30 | 57600 |
| 24 Sep 2019 | 104.60 | 104.60 | 88.75 | 94.30 | 94.00 | 3600 |
| 16 Sep 2019 | 110.75 | 110.75 | 86.50 | 94.00 | 94.95 | 3600 |
| 12 Sep 2019 | 110.00 | 110.00 | 85.35 | 94.95 | 92.10 | 3600 |
| 04 Sep 2019 | 107.90 | 107.90 | 81.15 | 92.10 | 90.00 | 3600 |
| 30 Aug 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 92.15 | 1200 |
| 29 Aug 2019 | 104.90 | 104.90 | 78.45 | 92.15 | 98.00 | 3600 |
| 13 Aug 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1200 |
| 26 Jul 2019 | 98.00 | 98.00 | 98.00 | 98.00 | 91.00 | 1200 |
| 22 Jul 2019 | 90.00 | 91.00 | 90.00 | 91.00 | 94.05 | 2400 |
| 18 Jul 2019 | 110.25 | 110.25 | 86.15 | 94.05 | 94.25 | 3600 |
| 12 Jul 2019 | 83.00 | 108.35 | 83.00 | 94.25 | 92.00 | 3600 |
| 08 Jul 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 95.00 | 1200 |
| 26 Jun 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 92.00 | 2400 |
| 25 Jun 2019 | 93.00 | 93.00 | 92.00 | 92.00 | 100.00 | 3600 |
| 21 Jun 2019 | 110.55 | 110.55 | 91.50 | 100.00 | 99.85 | 3600 |
| 12 Jun 2019 | 92.90 | 103.85 | 90.10 | 99.85 | 99.00 | 4800 |
| 11 Jun 2019 | 99.00 | 99.00 | 99.00 | 99.00 | 99.80 | 1200 |
| 10 Jun 2019 | 90.10 | 108.05 | 90.10 | 99.80 | 95.00 | 3600 |
| 06 Jun 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1200 |
| 04 Jun 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 100.00 | 1200 |
| 27 May 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 95.00 | 1200 |
| 24 May 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 92.00 | 9600 |
| 23 May 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 100.00 | 1200 |
| 17 May 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1200 |
| 10 May 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1200 |
| 07 May 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 96.00 | 2400 |
| 02 May 2019 | 96.00 | 96.00 | 96.00 | 96.00 | 99.95 | 1200 |
| 04 Apr 2019 | 99.95 | 99.95 | 99.95 | 99.95 | 92.50 | 1200 |
| 27 Mar 2019 | 92.50 | 92.50 | 92.50 | 92.50 | 100.00 | 1200 |
| 20 Mar 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 96.00 | 1200 |
| 19 Mar 2019 | 95.10 | 96.00 | 95.00 | 96.00 | 95.00 | 4800 |
| 13 Mar 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1200 |
| 28 Feb 2019 | 95.00 | 96.00 | 95.00 | 95.00 | 95.95 | 6000 |
| 21 Feb 2019 | 95.95 | 95.95 | 95.95 | 95.95 | 95.00 | 1200 |
| 20 Feb 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 92.95 | 1200 |
| 19 Feb 2019 | 92.95 | 92.95 | 92.95 | 92.95 | 92.20 | 1200 |
| 18 Feb 2019 | 92.20 | 92.20 | 92.20 | 92.20 | 92.10 | 1200 |
| 15 Feb 2019 | 95.00 | 95.00 | 92.10 | 92.10 | 83.10 | 4800 |
| 14 Feb 2019 | 97.95 | 97.95 | 83.10 | 83.10 | 100.00 | 2400 |
| 25 Jan 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 98.00 | 1200 |
| 22 Jan 2019 | 100.00 | 100.00 | 90.00 | 98.00 | 100.00 | 6000 |
| 21 Jan 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1200 |
| 07 Jan 2019 | 100.00 | 100.00 | 100.00 | 100.00 | 95.50 | 1200 |
| 04 Jan 2019 | 95.50 | 95.50 | 95.50 | 95.50 | 92.50 | 1200 |
| 31 Dec 2018 | 105.00 | 105.00 | 92.10 | 92.10 | 95.00 | 121200 |
| 28 Dec 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 92.00 | 1200 |
| 27 Dec 2018 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1200 |
| 20 Dec 2018 | 92.00 | 92.00 | 92.00 | 92.00 | 111.00 | 1200 |
| 19 Dec 2018 | 111.00 | 111.00 | 111.00 | 111.00 | 93.00 | 1200 |
| 17 Dec 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 94.50 | 10800 |
| 27 Nov 2018 | 94.50 | 94.50 | 94.50 | 94.50 | 93.00 | 1200 |
| 26 Nov 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 46800 |
| 16 Nov 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 87.50 | 1200 |
| 14 Nov 2018 | 87.50 | 87.50 | 87.50 | 87.50 | 88.00 | 1200 |
| 05 Nov 2018 | 88.00 | 88.00 | 88.00 | 88.00 | 87.50 | 1200 |
| 30 Oct 2018 | 87.50 | 87.50 | 87.50 | 87.50 | 93.00 | 1200 |
| 25 Oct 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 34800 |
| 23 Oct 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 87.50 | 61200 |
| 17 Oct 2018 | 93.00 | 93.00 | 87.50 | 87.50 | 87.50 | 2400 |
| 16 Oct 2018 | 87.00 | 87.50 | 87.00 | 87.50 | 93.00 | 2400 |
| 15 Oct 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 92.00 | 74400 |
| 08 Oct 2018 | 92.00 | 92.00 | 92.00 | 92.00 | 92.25 | 2400 |
| 05 Oct 2018 | 92.25 | 92.25 | 92.25 | 92.25 | 93.00 | 10800 |
| 04 Oct 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 93.05 | 3600 |
| 03 Oct 2018 | 93.05 | 94.50 | 93.00 | 93.05 | 93.00 | 42000 |
| 01 Oct 2018 | 91.50 | 93.05 | 91.50 | 93.00 | 92.00 | 3600 |
| 28 Sep 2018 | 93.00 | 93.55 | 91.50 | 92.00 | 95.00 | 30000 |
| 27 Sep 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 94.45 | 2400 |
| 26 Sep 2018 | 95.00 | 95.50 | 94.00 | 94.45 | 93.60 | 8400 |
| 25 Sep 2018 | 94.60 | 94.60 | 93.60 | 93.60 | 94.50 | 52800 |
| 24 Sep 2018 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1200 |
| 21 Sep 2018 | 96.00 | 96.00 | 94.50 | 94.50 | 96.00 | 6000 |
| 18 Sep 2018 | 96.05 | 98.35 | 96.00 | 96.00 | 96.00 | 10800 |
| 14 Sep 2018 | 98.00 | 98.25 | 96.00 | 96.00 | 95.15 | 34800 |
| 12 Sep 2018 | 96.00 | 96.00 | 95.15 | 95.15 | 96.60 | 2400 |
| 11 Sep 2018 | 96.05 | 97.80 | 95.80 | 96.60 | 96.80 | 55200 |
| 10 Sep 2018 | 102.00 | 102.00 | 96.45 | 96.80 | 100.50 | 51600 |
| 07 Sep 2018 | 97.00 | 100.50 | 97.00 | 100.50 | 100.00 | 2400 |
| 06 Sep 2018 | 101.00 | 101.00 | 100.00 | 100.00 | 97.50 | 2400 |
| 05 Sep 2018 | 96.05 | 97.50 | 96.00 | 97.50 | 96.55 | 254400 |
| 04 Sep 2018 | 96.25 | 97.00 | 96.25 | 96.55 | 96.65 | 135600 |
| 03 Sep 2018 | 96.05 | 98.50 | 96.00 | 96.65 | 96.30 | 25200 |
| 31 Aug 2018 | 96.00 | 96.30 | 95.60 | 96.30 | 96.55 | 9600 |
| 30 Aug 2018 | 95.05 | 104.00 | 95.00 | 96.55 | 95.35 | 166800 |
| 29 Aug 2018 | 94.85 | 97.00 | 94.85 | 95.35 | 95.10 | 118800 |
| 28 Aug 2018 | 95.05 | 97.00 | 95.00 | 95.10 | 94.15 | 85200 |
| 27 Aug 2018 | 95.05 | 96.50 | 93.30 | 94.15 | 101.95 | 82800 |
| 23 Aug 2018 | 101.95 | 101.95 | 101.95 | 101.95 | 99.25 | 1200 |
| 20 Aug 2018 | 99.00 | 99.25 | 99.00 | 99.25 | 97.20 | 2400 |
| 16 Aug 2018 | 96.00 | 97.20 | 96.00 | 97.20 | 100.00 | 2400 |
| 14 Aug 2018 | 100.00 | 100.00 | 100.00 | 100.00 | 102.00 | 1200 |
| 10 Aug 2018 | 98.00 | 102.00 | 98.00 | 102.00 | 98.00 | 2400 |
| 09 Aug 2018 | 98.00 | 98.00 | 98.00 | 98.00 | 96.05 | 1200 |
| 08 Aug 2018 | 95.10 | 96.05 | 95.10 | 96.05 | 100.00 | 2400 |
| 02 Aug 2018 | 98.00 | 102.00 | 98.00 | 100.00 | 94.65 | 2400 |
| 30 Jul 2018 | 96.50 | 96.50 | 94.65 | 94.65 | 96.00 | 2400 |
| 27 Jul 2018 | 94.85 | 96.00 | 94.85 | 96.00 | 95.00 | 6000 |
| 25 Jul 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 96.00 | 32400 |
| 24 Jul 2018 | 95.00 | 96.00 | 95.00 | 96.00 | 95.20 | 4800 |
| 23 Jul 2018 | 95.20 | 95.20 | 95.20 | 95.20 | 95.50 | 3600 |
| 19 Jul 2018 | 94.85 | 95.50 | 94.85 | 95.50 | 94.70 | 6000 |
| 18 Jul 2018 | 95.05 | 96.00 | 94.65 | 94.70 | 95.10 | 22800 |
| 17 Jul 2018 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 2400 |
| 16 Jul 2018 | 95.50 | 95.50 | 95.10 | 95.10 | 98.00 | 2400 |
| 10 Jul 2018 | 95.65 | 98.00 | 95.65 | 98.00 | 95.20 | 2400 |
| 09 Jul 2018 | 96.00 | 96.00 | 95.20 | 95.20 | 95.60 | 6000 |
| 03 Jul 2018 | 97.00 | 97.00 | 95.05 | 95.60 | 97.00 | 8400 |
| 02 Jul 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 10800 |
| 29 Jun 2018 | 95.60 | 97.00 | 95.60 | 97.00 | 96.30 | 2400 |
| 28 Jun 2018 | 96.40 | 96.40 | 96.30 | 96.30 | 96.10 | 6000 |
| 27 Jun 2018 | 95.60 | 96.10 | 95.60 | 96.10 | 97.10 | 2400 |
| 26 Jun 2018 | 95.30 | 98.95 | 95.30 | 97.10 | 97.00 | 3600 |
| 25 Jun 2018 | 97.00 | 97.00 | 97.00 | 97.00 | 98.00 | 1200 |
| 22 Jun 2018 | 97.50 | 98.00 | 97.50 | 98.00 | 98.90 | 2400 |
| 21 Jun 2018 | 98.90 | 98.90 | 98.90 | 98.90 | 98.25 | 1200 |
| 19 Jun 2018 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 3600 |
| 18 Jun 2018 | 96.00 | 98.50 | 96.00 | 98.25 | 99.00 | 4800 |
| 14 Jun 2018 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1200 |
| 13 Jun 2018 | 99.00 | 99.00 | 98.00 | 99.00 | 100.50 | 8400 |
| 12 Jun 2018 | 98.50 | 100.50 | 98.00 | 100.50 | 100.00 | 18000 |
| 11 Jun 2018 | 100.00 | 101.80 | 96.00 | 100.00 | 101.50 | 16800 |
| 08 Jun 2018 | 99.90 | 101.50 | 97.00 | 101.50 | 97.80 | 8400 |
| 07 Jun 2018 | 97.80 | 97.80 | 97.80 | 97.80 | 96.35 | 6000 |
| 06 Jun 2018 | 95.10 | 99.90 | 94.80 | 96.35 | 96.40 | 21600 |
| 05 Jun 2018 | 95.60 | 96.40 | 94.60 | 96.40 | 95.75 | 34800 |
| 04 Jun 2018 | 95.60 | 96.00 | 95.20 | 95.75 | 97.00 | 8400 |
| 01 Jun 2018 | 96.05 | 99.90 | 94.80 | 97.00 | 96.50 | 20400 |
| 31 May 2018 | 101.50 | 101.50 | 95.40 | 96.50 | 102.35 | 20400 |
| 30 May 2018 | 101.00 | 104.50 | 99.00 | 102.35 | 99.40 | 62400 |
| 29 May 2018 | 98.00 | 102.00 | 98.00 | 99.40 | 99.50 | 4800 |
| 28 May 2018 | 98.60 | 102.00 | 98.00 | 99.50 | 98.00 | 18000 |
| 25 May 2018 | 95.60 | 98.00 | 95.00 | 98.00 | 98.00 | 14400 |
| 24 May 2018 | 95.00 | 98.00 | 95.00 | 98.00 | 96.00 | 6000 |
| 23 May 2018 | 97.05 | 97.05 | 95.00 | 96.00 | 99.50 | 15600 |
| 22 May 2018 | 96.00 | 109.25 | 95.10 | 99.50 | 95.30 | 43200 |
| 21 May 2018 | 94.15 | 95.40 | 94.15 | 95.30 | 96.00 | 33600 |
| 18 May 2018 | 95.00 | 96.00 | 95.00 | 96.00 | 94.95 | 3600 |
| 17 May 2018 | 94.95 | 95.00 | 94.95 | 94.95 | 94.10 | 2400 |
| 16 May 2018 | 94.15 | 95.10 | 94.10 | 94.10 | 95.10 | 6000 |
| 15 May 2018 | 94.50 | 95.50 | 94.05 | 95.10 | 94.15 | 14400 |
| 14 May 2018 | 94.05 | 95.10 | 93.75 | 94.15 | 95.20 | 20400 |
| 11 May 2018 | 94.05 | 95.25 | 93.80 | 95.20 | 94.90 | 6000 |
| 10 May 2018 | 94.50 | 95.25 | 94.00 | 94.90 | 95.25 | 8400 |
| 09 May 2018 | 94.30 | 96.00 | 94.00 | 95.25 | 95.10 | 15600 |
| 08 May 2018 | 95.40 | 95.50 | 94.00 | 95.10 | 95.00 | 24000 |
| 07 May 2018 | 95.10 | 96.50 | 95.00 | 95.00 | 95.00 | 48000 |
| 04 May 2018 | 94.20 | 96.00 | 94.20 | 95.00 | 95.00 | 15600 |
| 03 May 2018 | 95.00 | 95.00 | 94.10 | 95.00 | 94.80 | 3600 |
| 02 May 2018 | 95.10 | 95.10 | 94.10 | 94.80 | 94.50 | 21600 |
| 30 Apr 2018 | 95.00 | 95.10 | 94.50 | 94.50 | 94.95 | 61200 |
| 27 Apr 2018 | 95.90 | 96.50 | 94.50 | 94.95 | 95.00 | 20400 |
| 26 Apr 2018 | 100.00 | 100.00 | 93.50 | 95.00 | 98.00 | 46800 |
| 25 Apr 2018 | 94.00 | 98.00 | 94.00 | 98.00 | 94.65 | 9600 |
| 24 Apr 2018 | 94.80 | 95.00 | 93.10 | 94.65 | 94.30 | 13200 |
| 23 Apr 2018 | 94.30 | 94.50 | 93.10 | 94.30 | 94.25 | 10800 |
| 20 Apr 2018 | 95.90 | 95.90 | 92.70 | 94.25 | 94.20 | 9600 |
| 19 Apr 2018 | 94.25 | 94.25 | 93.10 | 94.20 | 93.90 | 10800 |
| 18 Apr 2018 | 93.90 | 94.90 | 93.90 | 93.90 | 93.90 | 22800 |
| 17 Apr 2018 | 94.60 | 95.45 | 92.10 | 93.90 | 94.40 | 20400 |
| 16 Apr 2018 | 98.40 | 98.40 | 94.00 | 94.40 | 94.20 | 57600 |
| 13 Apr 2018 | 94.10 | 94.50 | 93.50 | 94.20 | 94.10 | 39600 |
| 12 Apr 2018 | 93.60 | 98.50 | 93.40 | 94.10 | 93.85 | 49200 |
| 11 Apr 2018 | 93.85 | 94.70 | 93.50 | 93.85 | 90.20 | 193200 |
| 10 Apr 2018 | 94.50 | 94.50 | 90.00 | 90.20 | 91.50 | 254400 |
| 09 Apr 2018 | 91.90 | 92.25 | 91.00 | 91.50 | 91.55 | 189600 |
| 06 Apr 2018 | 92.30 | 92.70 | 88.00 | 91.55 | 92.55 | 398400 |
| 05 Apr 2018 | 92.30 | 93.00 | 92.30 | 92.55 | 92.55 | 181200 |
| 04 Apr 2018 | 92.50 | 93.00 | 92.10 | 92.55 | 92.00 | 141600 |