Panache Digilife Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 50.00 | 52.00 | 50.00 | 52.00 | 50.00 | 6400 |
| 23 Dec 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 49.00 | 3200 |
| 19 Dec 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 47.00 | 3200 |
| 18 Dec 2019 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 9600 |
| 17 Dec 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 48.10 | 3200 |
| 16 Dec 2019 | 48.10 | 48.10 | 48.10 | 48.10 | 50.00 | 3200 |
| 10 Dec 2019 | 52.40 | 52.40 | 50.00 | 50.00 | 52.30 | 54400 |
| 09 Dec 2019 | 52.30 | 52.30 | 52.30 | 52.30 | 52.50 | 48000 |
| 06 Dec 2019 | 51.50 | 52.50 | 51.50 | 52.50 | 52.00 | 60800 |
| 05 Dec 2019 | 51.75 | 52.00 | 51.75 | 52.00 | 51.60 | 51200 |
| 04 Dec 2019 | 51.60 | 51.60 | 51.60 | 51.60 | 51.50 | 3200 |
| 03 Dec 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 3200 |
| 02 Dec 2019 | 51.25 | 51.25 | 51.25 | 51.25 | 49.00 | 3200 |
| 29 Nov 2019 | 51.50 | 51.50 | 49.00 | 49.00 | 49.40 | 19200 |
| 28 Nov 2019 | 52.40 | 52.40 | 49.00 | 49.40 | 50.00 | 28800 |
| 27 Nov 2019 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 16000 |
| 26 Nov 2019 | 51.00 | 51.00 | 50.00 | 50.00 | 50.05 | 9600 |
| 25 Nov 2019 | 51.50 | 51.50 | 50.00 | 50.05 | 51.50 | 9600 |
| 22 Nov 2019 | 51.00 | 51.50 | 51.00 | 51.50 | 51.00 | 6400 |
| 21 Nov 2019 | 50.00 | 51.00 | 50.00 | 51.00 | 50.00 | 6400 |
| 20 Nov 2019 | 50.00 | 52.50 | 50.00 | 50.00 | 50.00 | 16000 |
| 19 Nov 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6400 |
| 18 Nov 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 48.50 | 6400 |
| 15 Nov 2019 | 48.50 | 48.50 | 48.50 | 48.50 | 50.00 | 6400 |
| 04 Nov 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 51.00 | 3200 |
| 22 Oct 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 52.30 | 3200 |
| 09 Oct 2019 | 52.30 | 52.30 | 52.30 | 52.30 | 52.25 | 3200 |
| 04 Oct 2019 | 52.25 | 52.25 | 52.25 | 52.25 | 52.00 | 3200 |
| 30 Sep 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 48000 |
| 27 Sep 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 57600 |
| 26 Sep 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 52.50 | 57600 |
| 25 Sep 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 53.55 | 48000 |
| 23 Sep 2019 | 53.55 | 53.55 | 53.55 | 53.55 | 51.00 | 3200 |
| 11 Sep 2019 | 50.50 | 51.00 | 50.50 | 51.00 | 51.50 | 48000 |
| 09 Sep 2019 | 50.50 | 51.50 | 50.50 | 51.50 | 51.00 | 48000 |
| 06 Sep 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 50.00 | 44800 |
| 02 Aug 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 51.00 | 9600 |
| 22 Jul 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 51.25 | 3200 |
| 18 Jul 2019 | 54.00 | 54.00 | 51.25 | 51.25 | 103.00 | 6400 |
| 17 Jul 2019 | 103.05 | 103.05 | 103.00 | 103.00 | 102.95 | 3200 |
| 16 Jul 2019 | 103.05 | 103.05 | 102.80 | 102.95 | 104.00 | 11200 |
| 11 Jul 2019 | 104.00 | 104.00 | 104.00 | 104.00 | 107.50 | 1600 |
| 08 Jul 2019 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1600 |
| 05 Jul 2019 | 107.60 | 107.60 | 107.50 | 107.50 | 112.05 | 6400 |
| 04 Jul 2019 | 112.10 | 112.10 | 112.00 | 112.05 | 112.00 | 3200 |
| 03 Jul 2019 | 112.00 | 112.00 | 112.00 | 112.00 | 107.00 | 3200 |
| 02 Jul 2019 | 107.00 | 107.00 | 107.00 | 107.00 | 106.50 | 1600 |
| 01 Jul 2019 | 106.00 | 106.50 | 106.00 | 106.50 | 103.00 | 3200 |
| 28 Jun 2019 | 103.00 | 103.00 | 103.00 | 103.00 | 98.50 | 1600 |
| 27 Jun 2019 | 103.95 | 103.95 | 98.50 | 98.50 | 99.50 | 3200 |
| 26 Jun 2019 | 99.00 | 99.50 | 99.00 | 99.50 | 95.00 | 4800 |
| 25 Jun 2019 | 95.50 | 95.50 | 95.00 | 95.00 | 91.10 | 4800 |
| 24 Jun 2019 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 1600 |
| 21 Jun 2019 | 91.10 | 91.10 | 91.10 | 91.10 | 93.15 | 1600 |
| 19 Jun 2019 | 90.05 | 96.00 | 90.05 | 93.15 | 91.50 | 8000 |
| 18 Jun 2019 | 98.35 | 98.35 | 91.50 | 91.50 | 94.25 | 4800 |
| 12 Jun 2019 | 94.25 | 98.00 | 94.25 | 94.25 | 93.45 | 6400 |
| 11 Jun 2019 | 93.45 | 93.45 | 93.45 | 93.45 | 89.00 | 1600 |
| 10 Jun 2019 | 90.00 | 90.00 | 89.00 | 89.00 | 89.50 | 6400 |
| 07 Jun 2019 | 89.50 | 89.50 | 89.50 | 89.50 | 91.00 | 1600 |
| 06 Jun 2019 | 96.00 | 96.00 | 91.00 | 91.00 | 92.00 | 16000 |
| 04 Jun 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 92.05 | 3200 |
| 03 Jun 2019 | 92.05 | 92.05 | 92.05 | 92.05 | 92.00 | 1600 |
| 31 May 2019 | 99.00 | 99.20 | 92.00 | 92.00 | 94.60 | 6400 |
| 30 May 2019 | 101.50 | 102.85 | 94.60 | 94.60 | 98.00 | 6400 |
| 29 May 2019 | 104.20 | 104.20 | 98.00 | 98.00 | 102.05 | 19200 |
| 28 May 2019 | 104.25 | 104.25 | 100.25 | 102.05 | 99.30 | 35200 |
| 27 May 2019 | 99.00 | 99.30 | 97.00 | 99.30 | 94.60 | 28800 |
| 24 May 2019 | 94.60 | 94.60 | 94.60 | 94.60 | 90.10 | 6400 |
| 23 May 2019 | 90.10 | 90.10 | 90.10 | 90.10 | 85.85 | 6400 |
| 22 May 2019 | 81.80 | 85.85 | 81.80 | 85.85 | 81.80 | 14400 |
| 21 May 2019 | 78.25 | 81.80 | 78.25 | 81.80 | 77.95 | 3200 |
| 20 May 2019 | 76.70 | 77.95 | 76.70 | 77.95 | 80.70 | 3200 |
| 17 May 2019 | 80.70 | 80.70 | 80.70 | 80.70 | 84.90 | 1600 |
| 15 May 2019 | 77.65 | 84.90 | 77.65 | 84.90 | 81.70 | 3200 |
| 14 May 2019 | 81.70 | 81.70 | 81.70 | 81.70 | 77.90 | 1600 |
| 10 May 2019 | 77.90 | 77.90 | 77.90 | 77.90 | 74.30 | 1600 |
| 30 Apr 2019 | 74.30 | 74.30 | 74.30 | 74.30 | 78.20 | 1600 |
| 26 Apr 2019 | 79.00 | 79.00 | 76.50 | 78.20 | 80.50 | 11200 |
| 05 Mar 2019 | 83.70 | 83.80 | 80.50 | 80.50 | 80.00 | 4800 |
| 25 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1600 |
| 21 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1600 |
| 20 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1600 |
| 19 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1600 |
| 18 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1600 |
| 15 Feb 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 82.00 | 1600 |
| 14 Feb 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1600 |
| 13 Feb 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 83.50 | 1600 |
| 12 Feb 2019 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1600 |
| 11 Feb 2019 | 83.50 | 83.50 | 83.50 | 83.50 | 83.25 | 1600 |
| 08 Feb 2019 | 83.25 | 83.25 | 83.25 | 83.25 | 83.00 | 1600 |
| 07 Feb 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 82.00 | 1600 |
| 06 Feb 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1600 |
| 05 Feb 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1600 |
| 04 Feb 2019 | 83.00 | 83.00 | 82.00 | 82.00 | 83.50 | 3200 |
| 01 Feb 2019 | 83.50 | 83.50 | 83.50 | 83.50 | 83.00 | 1600 |
| 31 Jan 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1600 |
| 30 Jan 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 83.50 | 1600 |
| 29 Jan 2019 | 83.50 | 83.50 | 83.50 | 83.50 | 83.00 | 1600 |
| 28 Jan 2019 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | 1600 |
| 25 Jan 2019 | 82.50 | 82.50 | 82.50 | 82.50 | 83.90 | 1600 |
| 24 Jan 2019 | 83.90 | 83.90 | 83.90 | 83.90 | 83.40 | 1600 |
| 23 Jan 2019 | 82.90 | 83.40 | 82.90 | 83.40 | 83.10 | 3200 |
| 22 Jan 2019 | 83.50 | 84.00 | 83.10 | 83.10 | 82.50 | 4800 |
| 21 Jan 2019 | 84.00 | 84.50 | 82.50 | 82.50 | 85.50 | 4800 |
| 18 Jan 2019 | 85.00 | 85.50 | 85.00 | 85.50 | 84.50 | 3200 |
| 17 Jan 2019 | 84.00 | 84.50 | 84.00 | 84.50 | 82.00 | 3200 |
| 16 Jan 2019 | 85.00 | 85.50 | 82.00 | 82.00 | 82.00 | 4800 |
| 15 Jan 2019 | 81.50 | 82.00 | 81.50 | 82.00 | 81.50 | 3200 |
| 14 Jan 2019 | 81.00 | 81.50 | 81.00 | 81.50 | 81.00 | 3200 |
| 11 Jan 2019 | 84.50 | 85.00 | 81.00 | 81.00 | 84.00 | 4800 |
| 10 Jan 2019 | 86.00 | 87.00 | 84.00 | 84.00 | 85.90 | 4800 |
| 09 Jan 2019 | 88.10 | 88.10 | 85.90 | 85.90 | 88.00 | 3200 |
| 08 Jan 2019 | 90.50 | 91.00 | 88.00 | 88.00 | 90.00 | 4800 |
| 07 Jan 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 89.50 | 1600 |
| 04 Jan 2019 | 89.50 | 89.50 | 89.50 | 89.50 | 88.25 | 3200 |
| 31 Dec 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 88.00 | 1600 |
| 28 Dec 2018 | 88.00 | 88.00 | 88.00 | 88.00 | 86.00 | 1600 |
| 27 Dec 2018 | 86.00 | 86.00 | 86.00 | 86.00 | 83.25 | 1600 |
| 26 Dec 2018 | 83.25 | 83.25 | 83.25 | 83.25 | 83.00 | 1600 |
| 24 Dec 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 80.00 | 1600 |
| 21 Dec 2018 | 87.20 | 87.20 | 80.00 | 80.00 | 83.05 | 3200 |
| 20 Dec 2018 | 83.10 | 83.10 | 83.00 | 83.05 | 80.00 | 4800 |
| 19 Dec 2018 | 78.00 | 82.00 | 78.00 | 80.00 | 78.10 | 8000 |
| 18 Dec 2018 | 78.00 | 78.10 | 78.00 | 78.10 | 77.00 | 4800 |
| 02 Nov 2018 | 77.00 | 77.00 | 77.00 | 77.00 | 79.00 | 1600 |
| 30 Oct 2018 | 79.60 | 79.60 | 79.00 | 79.00 | 75.85 | 43200 |
| 24 Oct 2018 | 83.75 | 83.75 | 75.85 | 75.85 | 79.80 | 4800 |
| 23 Oct 2018 | 79.80 | 79.80 | 79.80 | 79.80 | 83.95 | 1600 |
| 22 Oct 2018 | 83.95 | 83.95 | 83.95 | 83.95 | 88.35 | 1600 |
| 26 Sep 2018 | 89.00 | 89.00 | 88.35 | 88.35 | 92.95 | 4800 |
| 25 Sep 2018 | 95.10 | 95.10 | 92.95 | 92.95 | 97.80 | 3200 |
| 24 Sep 2018 | 97.80 | 97.80 | 97.80 | 97.80 | 102.90 | 1600 |
| 21 Sep 2018 | 102.90 | 102.90 | 102.90 | 102.90 | 98.00 | 1600 |
| 19 Sep 2018 | 98.00 | 98.00 | 98.00 | 98.00 | 93.65 | 1600 |
| 17 Sep 2018 | 93.65 | 93.65 | 93.65 | 93.65 | 89.70 | 1600 |
| 07 Sep 2018 | 89.70 | 89.70 | 89.70 | 89.70 | 85.45 | 1600 |
| 28 Aug 2018 | 85.45 | 85.45 | 85.45 | 85.45 | 81.40 | 1600 |
| 27 Aug 2018 | 81.40 | 81.40 | 81.40 | 81.40 | 85.65 | 1600 |
| 21 Aug 2018 | 86.00 | 86.00 | 85.65 | 85.65 | 90.15 | 3200 |
| 20 Aug 2018 | 90.15 | 90.15 | 90.15 | 90.15 | 94.85 | 1600 |
| 17 Aug 2018 | 94.85 | 94.85 | 94.85 | 94.85 | 99.80 | 1600 |
| 02 Aug 2018 | 99.80 | 99.80 | 99.80 | 99.80 | 95.20 | 1600 |
| 01 Aug 2018 | 95.20 | 95.20 | 95.20 | 95.20 | 100.20 | 1600 |
| 12 Jun 2018 | 100.20 | 100.20 | 100.20 | 100.20 | 95.45 | 1600 |
| 11 Jun 2018 | 95.45 | 95.45 | 95.45 | 95.45 | 90.95 | 1600 |
| 06 Jun 2018 | 90.95 | 90.95 | 90.95 | 90.95 | 95.70 | 1600 |
| 05 Jun 2018 | 95.70 | 95.70 | 95.70 | 95.70 | 100.70 | 1600 |
| 30 May 2018 | 100.70 | 100.70 | 100.70 | 100.70 | 106.00 | 1600 |
| 09 May 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 104.00 | 1600 |
| 10 Apr 2018 | 107.00 | 108.20 | 104.00 | 104.00 | 103.05 | 24000 |
| 09 Apr 2018 | 103.05 | 103.10 | 103.00 | 103.05 | 99.00 | 4800 |
| 26 Mar 2018 | 107.00 | 107.00 | 99.00 | 99.00 | 103.20 | 20800 |
| 23 Mar 2018 | 103.20 | 103.20 | 103.20 | 103.20 | 108.60 | 1600 |
| 21 Mar 2018 | 108.50 | 108.60 | 108.50 | 108.60 | 103.85 | 4800 |
| 19 Mar 2018 | 103.85 | 103.85 | 103.85 | 103.85 | 109.30 | 1600 |
| 16 Mar 2018 | 109.40 | 109.40 | 109.30 | 109.30 | 104.30 | 4800 |
| 06 Mar 2018 | 106.35 | 106.35 | 104.30 | 104.30 | 109.75 | 3200 |
| 05 Mar 2018 | 109.75 | 109.75 | 109.75 | 109.75 | 115.50 | 1600 |
| 23 Feb 2018 | 115.00 | 115.50 | 115.00 | 115.50 | 110.00 | 6400 |
| 19 Feb 2018 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 17600 |
| 16 Feb 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 16000 |
| 14 Feb 2018 | 108.20 | 108.20 | 108.20 | 108.20 | 103.05 | 4800 |