Shish Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.10 | 4000 |
| 30 Jan 2020 | 42.10 | 42.10 | 42.10 | 42.10 | 43.50 | 4000 |
| 29 Jan 2020 | 43.25 | 43.50 | 43.25 | 43.50 | 43.00 | 20000 |
| 28 Jan 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 42.00 | 40000 |
| 27 Jan 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4000 |
| 23 Jan 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 44000 |
| 10 Jan 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 45.00 | 4000 |
| 26 Dec 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 43.90 | 40000 |
| 23 Dec 2019 | 43.90 | 43.90 | 43.90 | 43.90 | 41.00 | 20000 |
| 04 Dec 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 45.00 | 4000 |
| 27 Nov 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 44.00 | 4000 |
| 26 Nov 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | 4000 |
| 25 Nov 2019 | 42.50 | 42.50 | 42.50 | 42.50 | 45.00 | 4000 |
| 22 Nov 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 44.50 | 4000 |
| 21 Nov 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 43.70 | 4000 |
| 20 Nov 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 42.50 | 4000 |
| 19 Nov 2019 | 42.50 | 42.50 | 42.50 | 42.50 | 41.50 | 4000 |
| 15 Nov 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 39.50 | 4000 |
| 14 Nov 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 40.00 | 4000 |
| 22 Oct 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 38.60 | 4000 |
| 18 Oct 2019 | 38.60 | 38.60 | 38.60 | 38.60 | 38.50 | 8000 |
| 14 Oct 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 41.00 | 4000 |
| 11 Oct 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 39.50 | 4000 |
| 09 Oct 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 4000 |
| 07 Oct 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 38.00 | 4000 |
| 30 Sep 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 40.00 | 12000 |
| 20 Sep 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 39.00 | 4000 |
| 19 Sep 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 38.00 | 4000 |
| 18 Sep 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 36.00 | 4000 |
| 29 Aug 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4000 |
| 23 Aug 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.55 | 8000 |
| 20 Aug 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 36.00 | 4000 |
| 02 Aug 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 32.65 | 12000 |
| 15 Jul 2019 | 32.00 | 33.00 | 32.00 | 32.65 | 32.75 | 12000 |
| 12 Jul 2019 | 32.00 | 33.00 | 32.00 | 32.75 | 32.50 | 16000 |
| 11 Jul 2019 | 33.00 | 33.00 | 32.00 | 32.50 | 33.50 | 8000 |
| 09 Jul 2019 | 34.00 | 34.00 | 33.00 | 33.50 | 34.00 | 8000 |
| 08 Jul 2019 | 35.00 | 35.00 | 34.00 | 34.00 | 39.85 | 8000 |
| 24 Jun 2019 | 39.00 | 40.20 | 39.00 | 39.85 | 37.00 | 72000 |
| 20 Jun 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8000 |
| 19 Jun 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 40.00 | 8000 |
| 06 Jun 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4000 |
| 16 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4000 |
| 10 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4000 |
| 03 May 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4000 |
| 30 Apr 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 38.00 | 4000 |
| 02 Apr 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 40.00 | 4000 |
| 15 Mar 2019 | 39.00 | 40.00 | 39.00 | 40.00 | 39.00 | 24000 |
| 14 Mar 2019 | 39.80 | 40.25 | 39.00 | 39.00 | 43.00 | 16000 |
| 13 Mar 2019 | 37.80 | 48.00 | 37.80 | 43.00 | 47.00 | 44000 |
| 08 Mar 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 24000 |
| 07 Mar 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 46.00 | 4000 |
| 26 Feb 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 45.40 | 8000 |
| 25 Feb 2019 | 45.00 | 46.00 | 45.00 | 45.40 | 42.80 | 20000 |
| 22 Feb 2019 | 42.80 | 42.80 | 42.80 | 42.80 | 40.60 | 8000 |
| 21 Feb 2019 | 40.50 | 48.00 | 40.50 | 40.60 | 42.00 | 40000 |
| 15 Feb 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 37.40 | 8000 |
| 14 Feb 2019 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 4000 |
| 13 Feb 2019 | 37.40 | 37.40 | 37.40 | 37.40 | 42.75 | 8000 |
| 12 Feb 2019 | 44.50 | 44.50 | 41.00 | 42.75 | 43.50 | 8000 |
| 11 Feb 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 42.50 | 4000 |
| 08 Feb 2019 | 42.50 | 42.50 | 42.50 | 42.50 | 40.50 | 4000 |
| 07 Feb 2019 | 40.00 | 41.00 | 40.00 | 40.50 | 38.90 | 8000 |
| 01 Feb 2019 | 38.90 | 38.90 | 38.90 | 38.90 | 37.90 | 4000 |
| 30 Jan 2019 | 37.90 | 37.90 | 37.90 | 37.90 | 37.00 | 4000 |
| 15 Jan 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 38.00 | 4000 |
| 11 Jan 2019 | 37.90 | 38.00 | 37.90 | 38.00 | 37.70 | 8000 |
| 10 Jan 2019 | 38.00 | 38.00 | 37.70 | 37.70 | 34.20 | 20000 |
| 03 Jan 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 36.00 | 4000 |
| 02 Jan 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4000 |
| 31 Dec 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 34.90 | 4000 |
| 28 Dec 2018 | 35.00 | 35.00 | 34.90 | 34.90 | 36.75 | 8000 |
| 27 Dec 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 37.00 | 4000 |
| 26 Dec 2018 | 36.20 | 37.00 | 36.20 | 37.00 | 32.20 | 8000 |
| 20 Dec 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 32.30 | 12000 |
| 19 Dec 2018 | 32.40 | 32.40 | 32.20 | 32.30 | 32.30 | 8000 |
| 18 Dec 2018 | 32.40 | 32.40 | 32.20 | 32.30 | 32.35 | 16000 |
| 17 Dec 2018 | 32.40 | 32.40 | 32.20 | 32.35 | 32.25 | 24000 |
| 14 Dec 2018 | 32.50 | 32.50 | 32.00 | 32.25 | 34.00 | 24000 |
| 13 Dec 2018 | 35.00 | 35.00 | 33.00 | 34.00 | 38.00 | 8000 |
| 10 Dec 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 37.00 | 8000 |
| 06 Dec 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 33.70 | 4000 |
| 05 Nov 2018 | 33.70 | 33.70 | 33.70 | 33.70 | 36.25 | 4000 |
| 25 Oct 2018 | 35.95 | 36.50 | 35.95 | 36.25 | 33.00 | 20000 |
| 23 Oct 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 34.00 | 4000 |
| 05 Oct 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 34.10 | 4000 |
| 01 Oct 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 35.65 | 4000 |
| 24 Sep 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 12000 |
| 18 Sep 2018 | 35.50 | 35.65 | 35.50 | 35.65 | 38.40 | 8000 |
| 17 Sep 2018 | 38.40 | 38.40 | 38.40 | 38.40 | 37.10 | 4000 |
| 10 Sep 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 34.15 | 4000 |
| 04 Sep 2018 | 34.15 | 34.15 | 34.15 | 34.15 | 32.00 | 4000 |
| 28 Aug 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 33.05 | 4000 |
| 10 Aug 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 34.00 | 4000 |
| 09 Aug 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 35.00 | 4000 |
| 08 Aug 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 36.30 | 4000 |
| 07 Aug 2018 | 36.30 | 36.30 | 36.30 | 36.30 | 39.00 | 4000 |
| 06 Aug 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | 4000 |
| 03 Aug 2018 | 33.00 | 37.50 | 33.00 | 37.50 | 37.00 | 8000 |
| 02 Aug 2018 | 34.50 | 37.00 | 34.50 | 37.00 | 34.80 | 12000 |
| 01 Aug 2018 | 34.45 | 35.00 | 34.45 | 34.80 | 32.70 | 12000 |
| 30 Jul 2018 | 32.75 | 32.75 | 32.60 | 32.70 | 34.00 | 16000 |
| 25 Jul 2018 | 32.50 | 35.00 | 32.50 | 34.00 | 34.45 | 12000 |
| 24 Jul 2018 | 34.45 | 34.45 | 34.45 | 34.45 | 34.50 | 4000 |
| 20 Jul 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 32.50 | 4000 |
| 19 Jul 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 32.00 | 4000 |
| 13 Jul 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 31.40 | 4000 |
| 10 Jul 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 31.50 | 8000 |
| 06 Jul 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 33.50 | 4000 |
| 05 Jul 2018 | 31.00 | 33.50 | 31.00 | 33.50 | 31.00 | 8000 |
| 28 Jun 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.50 | 8000 |
| 25 Jun 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4000 |
| 21 Jun 2018 | 33.00 | 33.00 | 31.50 | 31.50 | 31.50 | 8000 |
| 15 Jun 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.00 | 4000 |
| 13 Jun 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.15 | 8000 |
| 12 Jun 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 32.50 | 4000 |
| 08 Jun 2018 | 31.00 | 32.50 | 31.00 | 32.50 | 30.10 | 12000 |
| 05 Jun 2018 | 31.20 | 31.20 | 30.10 | 30.10 | 31.00 | 16000 |
| 01 Jun 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.40 | 4000 |
| 31 May 2018 | 31.40 | 31.40 | 31.40 | 31.40 | 30.95 | 4000 |
| 30 May 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 31.00 | 4000 |
| 29 May 2018 | 31.40 | 31.40 | 31.00 | 31.00 | 32.25 | 12000 |
| 28 May 2018 | 31.50 | 33.00 | 31.50 | 32.25 | 28.70 | 8000 |
| 21 May 2018 | 28.70 | 28.70 | 28.70 | 28.70 | 27.50 | 4000 |
| 16 May 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4000 |
| 15 May 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4000 |
| 11 May 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4000 |
| 09 May 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4000 |
| 08 May 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.30 | 4000 |
| 04 May 2018 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 4000 |
| 20 Apr 2018 | 27.30 | 27.30 | 27.30 | 27.30 | 28.00 | 4000 |
| 17 Apr 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 25.00 | 4000 |
| 06 Apr 2018 | 27.30 | 27.30 | 25.00 | 25.00 | 28.50 | 8000 |
| 02 Apr 2018 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 4000 |
| 23 Mar 2018 | 33.80 | 33.80 | 28.50 | 28.50 | 33.30 | 20000 |
| 20 Mar 2018 | 33.30 | 33.30 | 33.30 | 33.30 | 34.30 | 16000 |
| 19 Mar 2018 | 29.00 | 34.30 | 29.00 | 34.30 | 29.00 | 12000 |
| 16 Mar 2018 | 31.30 | 31.30 | 29.00 | 29.00 | 29.00 | 8000 |
| 15 Mar 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4000 |
| 14 Mar 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8000 |
| 12 Mar 2018 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 12000 |
| 08 Mar 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 27.30 | 4000 |
| 01 Mar 2018 | 27.30 | 27.30 | 27.30 | 27.30 | 26.25 | 4000 |
| 28 Feb 2018 | 24.00 | 26.25 | 24.00 | 26.25 | 24.00 | 20000 |
| 27 Feb 2018 | 25.50 | 25.50 | 24.00 | 24.00 | 23.95 | 20000 |
| 26 Feb 2018 | 22.80 | 24.50 | 22.80 | 23.95 | 28.50 | 12000 |