Pecos Hotels and Pubs Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 26 Sep 2019 | 60.75 | 60.75 | 60.75 | 60.75 | 55.25 | 1000 |
| 25 Sep 2019 | 55.25 | 55.25 | 55.25 | 55.25 | 50.25 | 1000 |
| 20 Jun 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 47.90 | 1000 |
| 06 Jun 2019 | 47.90 | 47.90 | 47.90 | 47.90 | 43.55 | 1000 |
| 03 Jun 2019 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1000 |
| 31 May 2019 | 43.55 | 43.55 | 43.55 | 43.55 | 39.60 | 1000 |
| 30 May 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 36.00 | 1000 |
| 27 May 2019 | 35.20 | 36.00 | 35.20 | 36.00 | 44.00 | 3000 |
| 24 May 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 54.75 | 1000 |
| 23 May 2019 | 41.60 | 54.75 | 41.60 | 54.75 | 52.00 | 2000 |
| 08 May 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 65.00 | 3000 |
| 05 Apr 2019 | 71.00 | 71.00 | 65.00 | 65.00 | 69.95 | 26000 |
| 04 Apr 2019 | 69.95 | 69.95 | 69.95 | 69.95 | 71.50 | 20000 |
| 28 Mar 2019 | 65.00 | 72.90 | 65.00 | 71.50 | 64.95 | 8000 |
| 27 Mar 2019 | 64.95 | 64.95 | 64.95 | 64.95 | 60.95 | 6000 |
| 26 Mar 2019 | 70.00 | 78.00 | 56.35 | 60.95 | 70.00 | 62000 |
| 25 Mar 2019 | 95.00 | 95.00 | 69.85 | 70.00 | 87.30 | 43000 |
| 22 Mar 2019 | 88.00 | 88.00 | 87.30 | 87.30 | 73.90 | 29000 |
| 20 Mar 2019 | 73.90 | 73.90 | 73.90 | 73.90 | 66.00 | 1000 |
| 19 Mar 2019 | 74.00 | 74.40 | 66.00 | 66.00 | 74.00 | 60000 |
| 10 Dec 2018 | 50.00 | 74.00 | 50.00 | 74.00 | 62.00 | 2000 |
| 19 Jul 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 63.50 | 1000 |
| 18 Jul 2018 | 60.00 | 63.50 | 60.00 | 63.50 | 59.00 | 2000 |
| 16 Jul 2018 | 59.00 | 59.00 | 59.00 | 59.00 | 63.00 | 1000 |
| 05 Jun 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 63.45 | 1000 |
| 01 Jun 2018 | 63.45 | 63.45 | 63.45 | 63.45 | 64.00 | 1000 |
| 17 May 2018 | 63.50 | 64.00 | 63.50 | 64.00 | 67.00 | 2000 |
| 15 May 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 67.10 | 1000 |
| 11 May 2018 | 67.10 | 67.10 | 67.10 | 67.10 | 69.95 | 1000 |
| 07 May 2018 | 69.95 | 69.95 | 69.95 | 69.95 | 70.15 | 1000 |
| 10 Apr 2018 | 70.05 | 70.15 | 70.05 | 70.15 | 68.00 | 3000 |
| 09 Apr 2018 | 67.50 | 68.00 | 67.50 | 68.00 | 67.00 | 5000 |
| 28 Mar 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 70.00 | 1000 |
| 27 Mar 2018 | 69.50 | 70.00 | 69.50 | 70.00 | 71.00 | 12000 |
| 26 Mar 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 6000 |
| 19 Mar 2018 | 70.00 | 71.00 | 70.00 | 71.00 | 70.50 | 5000 |
| 13 Mar 2018 | 69.00 | 70.50 | 69.00 | 70.50 | 70.00 | 15000 |
| 12 Mar 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 67.50 | 15000 |
| 08 Mar 2018 | 67.50 | 67.50 | 67.50 | 67.50 | 71.00 | 6000 |