HomeIPOPenta Gold Limited IPO

Penta Gold Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
18 Dec 2019	26.00	26.15	26.00	26.15	25.30	39000
13 Dec 2019	25.30	25.30	25.30	25.30	26.60	9000
12 Dec 2019	26.60	26.60	26.60	26.60	27.95	3000
10 Dec 2019	29.50	29.50	29.30	29.40	30.75	6000
06 Dec 2019	29.30	30.75	29.30	30.75	30.75	6000
05 Dec 2019	30.75	30.75	30.75	30.75	29.30	3000
04 Dec 2019	29.30	29.30	29.30	29.30	28.00	3000
27 Nov 2019	28.00	28.00	28.00	28.00	29.20	60000
15 Nov 2019	29.20	29.20	29.20	29.20	30.70	123000
14 Nov 2019	30.70	30.70	30.70	30.70	32.30	60000
13 Nov 2019	32.30	32.30	32.30	32.30	34.00	9000
08 Nov 2019	34.00	34.00	34.00	34.00	35.75	150000
07 Nov 2019	35.75	35.75	35.75	35.75	37.60	30000
30 Sep 2019	37.60	37.60	37.60	37.60	39.55	51000
27 Sep 2019	39.55	39.55	39.55	39.55	41.60	9000
26 Sep 2019	41.60	41.60	41.60	41.60	43.75	6000
05 Sep 2019	43.75	43.75	43.75	43.75	41.90	15000
21 Aug 2019	41.90	41.90	41.90	41.90	42.00	6000
16 Aug 2019	38.50	42.40	38.50	42.00	40.50	24000
30 Jul 2019	40.50	40.50	40.50	40.50	41.20	3000
26 Jul 2019	41.20	41.20	41.20	41.20	41.20	6000
25 Jul 2019	41.20	41.20	41.20	41.20	39.80	3000
23 Jul 2019	39.80	39.80	39.80	39.80	38.00	3000
18 Jul 2019	38.00	38.00	38.00	38.00	39.90	3000
17 Jul 2019	39.90	39.90	39.90	39.90	38.40	3000
15 Jul 2019	38.40	38.40	38.40	38.40	37.25	3000
12 Jul 2019	37.25	37.25	37.25	37.25	35.70	3000
11 Jul 2019	35.70	35.70	35.70	35.70	35.70	3000
28 Jun 2019	35.70	35.70	35.70	35.70	37.50	3000
10 May 2019	37.50	37.50	37.50	37.50	41.00	3000
16 Apr 2019	41.00	41.00	41.00	41.00	44.50	3000
15 Apr 2019	44.50	44.50	44.50	44.50	42.35	3000
12 Apr 2019	47.00	47.00	42.35	42.35	47.00	6000
11 Apr 2019	47.00	47.00	47.00	47.00	42.40	3000
09 Apr 2019	35.80	42.40	35.80	42.40	37.00	6000
05 Apr 2019	37.00	37.00	37.00	37.00	32.80	3000
28 Mar 2019	38.00	38.00	32.80	32.80	32.80	6000
27 Mar 2019	32.80	32.80	32.80	32.80	32.00	3000
15 Mar 2019	37.35	37.35	30.05	32.00	31.25	9000
14 Mar 2019	31.25	31.25	31.25	31.25	31.00	3000
27 Dec 2018	31.00	31.00	31.00	31.00	34.00	3000
13 Dec 2018	32.00	34.00	32.00	34.00	33.00	12000
12 Dec 2018	32.00	33.00	32.00	33.00	30.00	12000
10 Dec 2018	30.00	30.00	30.00	30.00	30.00	3000
07 Dec 2018	30.00	30.00	30.00	30.00	31.00	3000
06 Dec 2018	29.00	31.00	29.00	31.00	34.00	6000
09 Oct 2018	34.00	34.00	34.00	34.00	36.95	3000
24 Sep 2018	36.95	36.95	36.95	36.95	36.90	9000
19 Sep 2018	35.00	36.90	35.00	36.90	35.00	39000
18 Sep 2018	36.00	36.00	35.00	35.00	36.00	12000
03 Sep 2018	36.00	36.00	36.00	36.00	38.00	3000
31 Aug 2018	38.00	38.00	38.00	38.00	38.00	6000
30 Aug 2018	34.00	38.00	34.00	38.00	32.00	51000
24 Aug 2018	32.00	32.00	32.00	32.00	35.00	6000
17 Aug 2018	35.00	35.00	35.00	35.00	37.00	3000
14 Aug 2018	37.00	37.00	37.00	37.00	40.60	3000
13 Aug 2018	34.95	40.60	34.95	40.60	34.00	27000
06 Aug 2018	34.00	34.00	34.00	34.00	37.00	3000
18 Jul 2018	38.90	38.90	37.00	37.00	38.80	24000
17 Jul 2018	38.70	38.80	38.70	38.80	38.10	27000
13 Jul 2018	37.60	38.10	37.50	38.10	37.40	144000
11 Jul 2018	37.40	37.40	37.40	37.40	37.90	39000
29 Jun 2018	37.90	37.90	37.90	37.90	37.90	39000
27 Jun 2018	37.90	37.90	37.90	37.90	37.90	15000
22 Jun 2018	37.90	37.90	37.90	37.90	37.90	21000
21 Jun 2018	37.90	38.00	37.85	37.90	36.50	72000
18 Jun 2018	36.75	36.75	36.50	36.50	37.00	93000
15 Jun 2018	38.00	42.00	36.10	37.00	36.50	189000
14 Jun 2018	36.75	36.75	36.50	36.50	36.65	135000
13 Jun 2018	37.00	37.00	36.55	36.65	37.00	84000
07 Jun 2018	37.00	37.00	37.00	37.00	37.00	6000
04 Jun 2018	37.00	37.00	37.00	37.00	37.00	3000
01 Jun 2018	37.00	37.00	37.00	37.00	35.15	3000
30 May 2018	37.25	37.25	35.00	35.15	36.00	189000
29 May 2018	36.00	36.00	36.00	36.00	37.00	3000
25 May 2018	37.00	37.00	37.00	37.00	37.25	60000
24 May 2018	37.30	37.30	37.25	37.25	37.25	102000
22 May 2018	37.25	37.25	37.25	37.25	37.00	33000
21 May 2018	37.00	37.00	37.00	37.00	37.10	192000
18 May 2018	37.10	37.10	37.10	37.10	39.00	6000
17 May 2018	39.00	39.00	39.00	39.00	38.50	12000
16 May 2018	38.00	40.00	36.50	38.50	37.00	57000
15 May 2018	37.00	37.00	37.00	37.00	38.00	27000
14 May 2018	38.00	38.00	38.00	38.00	37.50	3000
10 May 2018	37.50	37.50	37.50	37.50	37.25	3000
09 May 2018	37.00	37.25	37.00	37.25	37.25	6000
08 May 2018	37.25	37.25	37.25	37.25	37.00	3000
07 May 2018	37.00	37.00	37.00	37.00	37.35	3000
04 May 2018	36.75	37.50	36.50	37.35	37.00	201000
03 May 2018	35.30	37.00	35.30	37.00	37.00	390000
02 May 2018	36.00	37.00	36.00	37.00	37.00	180000
30 Apr 2018	38.00	38.00	37.00	37.00	37.00	24000
27 Apr 2018	36.95	37.00	36.95	37.00	37.00	255000
26 Apr 2018	36.95	37.00	36.00	37.00	37.00	339000
25 Apr 2018	37.00	37.00	36.50	37.00	37.00	507000

Penta Gold Limited IPO

Penta Gold Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links