Yogya Enterprises Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 66.00 | 66.80 | 65.00 | 66.80 | 63.75 | 56000 |
| 30 Jan 2020 | 63.00 | 63.75 | 63.00 | 63.75 | 60.75 | 100000 |
| 29 Jan 2020 | 60.00 | 60.85 | 60.00 | 60.75 | 58.00 | 56000 |
| 24 Jan 2020 | 59.00 | 59.00 | 58.00 | 58.00 | 59.00 | 8000 |
| 23 Jan 2020 | 57.00 | 59.00 | 57.00 | 59.00 | 59.85 | 16000 |
| 22 Jan 2020 | 59.85 | 59.90 | 59.00 | 59.85 | 57.15 | 32000 |
| 21 Jan 2020 | 56.10 | 57.15 | 56.00 | 57.15 | 54.45 | 28000 |
| 20 Jan 2020 | 53.00 | 54.45 | 52.00 | 54.45 | 49.50 | 36000 |
| 17 Jan 2020 | 49.50 | 49.50 | 49.50 | 49.50 | 45.20 | 4000 |
| 16 Jan 2020 | 42.80 | 45.20 | 39.00 | 45.20 | 41.10 | 156000 |
| 15 Jan 2020 | 41.10 | 41.10 | 41.00 | 41.10 | 45.45 | 52000 |
| 14 Jan 2020 | 39.90 | 46.90 | 39.90 | 45.45 | 43.50 | 288000 |
| 13 Jan 2020 | 47.75 | 47.75 | 43.50 | 43.50 | 46.90 | 12000 |
| 10 Jan 2020 | 52.90 | 52.90 | 46.50 | 46.90 | 51.50 | 52000 |
| 09 Jan 2020 | 47.30 | 53.00 | 47.30 | 51.50 | 50.20 | 40000 |
| 08 Jan 2020 | 51.50 | 51.50 | 50.10 | 50.20 | 47.90 | 40000 |
| 07 Jan 2020 | 47.00 | 47.95 | 47.00 | 47.90 | 43.60 | 44000 |
| 06 Jan 2020 | 41.10 | 44.00 | 41.10 | 43.60 | 45.00 | 32000 |
| 03 Jan 2020 | 48.95 | 52.00 | 45.00 | 45.00 | 43.65 | 36000 |
| 02 Jan 2020 | 43.50 | 43.75 | 43.50 | 43.65 | 43.00 | 8000 |
| 01 Jan 2020 | 33.95 | 43.00 | 33.95 | 43.00 | 42.40 | 36000 |
| 31 Dec 2019 | 45.00 | 45.00 | 42.40 | 42.40 | 41.00 | 20000 |
| 30 Dec 2019 | 39.00 | 41.00 | 39.00 | 41.00 | 35.50 | 44000 |
| 27 Dec 2019 | 33.10 | 35.50 | 33.10 | 35.50 | 33.00 | 112000 |
| 26 Dec 2019 | 31.00 | 33.00 | 31.00 | 33.00 | 31.50 | 48000 |
| 24 Dec 2019 | 30.50 | 31.50 | 30.50 | 31.50 | 30.60 | 48000 |
| 23 Dec 2019 | 30.00 | 31.00 | 30.00 | 30.60 | 31.00 | 28000 |
| 20 Dec 2019 | 30.10 | 31.00 | 27.00 | 31.00 | 27.65 | 96000 |
| 19 Dec 2019 | 28.00 | 28.00 | 27.00 | 27.65 | 27.00 | 48000 |
| 27 Nov 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.50 | 8000 |
| 22 Nov 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 24.50 | 8000 |
| 15 Nov 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4000 |
| 14 Nov 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 4000 |
| 13 Nov 2019 | 23.50 | 29.95 | 23.50 | 24.10 | 28.00 | 36000 |
| 11 Nov 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 34.95 | 4000 |
| 06 Nov 2019 | 25.15 | 34.95 | 24.80 | 34.95 | 31.00 | 40000 |
| 05 Nov 2019 | 25.25 | 31.00 | 25.25 | 31.00 | 26.10 | 24000 |
| 04 Nov 2019 | 25.20 | 27.00 | 25.20 | 26.10 | 31.50 | 16000 |
| 24 Oct 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 35.00 | 8000 |
| 23 Oct 2019 | 30.00 | 35.00 | 30.00 | 35.00 | 30.00 | 32000 |
| 15 Oct 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 35.00 | 8000 |
| 10 Oct 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | 40000 |
| 07 Oct 2019 | 36.00 | 36.00 | 34.90 | 34.90 | 32.50 | 56000 |
| 04 Oct 2019 | 30.60 | 32.50 | 30.60 | 32.50 | 30.60 | 56000 |
| 01 Oct 2019 | 30.60 | 30.60 | 30.60 | 30.60 | 30.85 | 8000 |
| 26 Sep 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 30.90 | 8000 |
| 24 Sep 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 31.00 | 8000 |
| 19 Sep 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 38.50 | 16000 |
| 18 Sep 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 8000 |
| 16 Sep 2019 | 30.00 | 38.50 | 30.00 | 38.50 | 33.00 | 24000 |
| 13 Sep 2019 | 32.95 | 33.00 | 32.95 | 33.00 | 32.50 | 24000 |
| 12 Sep 2019 | 33.00 | 33.00 | 32.50 | 32.50 | 31.10 | 24000 |
| 09 Sep 2019 | 32.50 | 32.50 | 31.10 | 31.10 | 33.90 | 88000 |
| 06 Sep 2019 | 35.25 | 35.30 | 28.05 | 33.90 | 35.05 | 56000 |
| 05 Sep 2019 | 35.00 | 35.05 | 35.00 | 35.05 | 32.35 | 32000 |
| 30 Aug 2019 | 32.35 | 32.35 | 32.35 | 32.35 | 32.20 | 48000 |
| 29 Aug 2019 | 32.20 | 32.20 | 32.20 | 32.20 | 32.50 | 32000 |
| 27 Aug 2019 | 25.00 | 32.50 | 25.00 | 32.50 | 28.00 | 248000 |
| 26 Aug 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 40000 |
| 22 Aug 2019 | 27.75 | 27.75 | 27.50 | 27.50 | 27.60 | 16000 |
| 21 Aug 2019 | 27.45 | 27.60 | 27.45 | 27.60 | 27.00 | 64000 |
| 19 Aug 2019 | 27.50 | 28.00 | 25.00 | 27.00 | 27.10 | 80000 |
| 16 Aug 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 26.90 | 40000 |
| 14 Aug 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 27.25 | 40000 |
| 13 Aug 2019 | 27.10 | 27.25 | 27.10 | 27.25 | 26.90 | 24000 |
| 30 Jul 2019 | 27.50 | 28.00 | 26.80 | 26.90 | 27.75 | 32000 |
| 29 Jul 2019 | 26.50 | 27.75 | 26.50 | 27.75 | 27.50 | 24000 |
| 26 Jul 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 16000 |
| 25 Jul 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 8000 |
| 24 Jul 2019 | 27.20 | 28.00 | 27.20 | 27.50 | 27.00 | 40000 |
| 23 Jul 2019 | 26.90 | 27.00 | 26.90 | 27.00 | 26.70 | 56000 |
| 22 Jul 2019 | 27.30 | 27.30 | 26.70 | 26.70 | 27.50 | 96000 |
| 19 Jul 2019 | 27.80 | 27.80 | 27.50 | 27.50 | 28.00 | 24000 |
| 18 Jul 2019 | 27.00 | 28.00 | 27.00 | 28.00 | 25.00 | 48000 |
| 17 Jul 2019 | 22.00 | 25.00 | 22.00 | 25.00 | 21.85 | 16000 |
| 16 Jul 2019 | 21.05 | 21.85 | 21.05 | 21.85 | 21.80 | 32000 |
| 09 Jul 2019 | 21.40 | 21.80 | 21.40 | 21.80 | 21.75 | 32000 |
| 08 Jul 2019 | 21.55 | 21.75 | 21.55 | 21.75 | 21.70 | 32000 |
| 03 Jul 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.60 | 8000 |
| 01 Jul 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | 8000 |
| 28 Jun 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 21.60 | 160000 |
| 27 Jun 2019 | 21.10 | 21.60 | 21.10 | 21.60 | 21.40 | 232000 |
| 20 Jun 2019 | 21.10 | 21.40 | 21.10 | 21.40 | 21.35 | 128000 |
| 19 Jun 2019 | 21.00 | 21.35 | 21.00 | 21.35 | 22.50 | 56000 |
| 12 Jun 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 20.75 | 24000 |
| 31 May 2019 | 20.70 | 20.75 | 20.70 | 20.75 | 20.70 | 16000 |
| 30 May 2019 | 20.60 | 20.70 | 20.60 | 20.70 | 20.80 | 24000 |
| 29 May 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 152000 |
| 28 May 2019 | 20.65 | 20.80 | 20.65 | 20.80 | 25.35 | 16000 |
| 20 May 2019 | 25.25 | 25.35 | 25.25 | 25.35 | 25.15 | 24000 |
| 17 May 2019 | 25.00 | 25.30 | 25.00 | 25.15 | 23.15 | 16000 |
| 14 May 2019 | 23.05 | 23.15 | 23.05 | 23.15 | 23.00 | 24000 |
| 07 May 2019 | 22.80 | 23.00 | 22.50 | 23.00 | 23.60 | 40000 |
| 29 Mar 2019 | 23.50 | 23.60 | 23.50 | 23.60 | 23.45 | 24000 |
| 27 Mar 2019 | 23.35 | 23.45 | 23.35 | 23.45 | 23.30 | 24000 |
| 26 Mar 2019 | 23.25 | 23.30 | 23.20 | 23.30 | 23.15 | 24000 |
| 22 Mar 2019 | 23.05 | 23.15 | 23.05 | 23.15 | 23.00 | 24000 |
| 15 Mar 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 22.25 | 40000 |
| 14 Mar 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 40000 |
| 12 Mar 2019 | 22.15 | 22.25 | 22.15 | 22.25 | 22.10 | 24000 |
| 26 Feb 2019 | 22.10 | 22.10 | 22.05 | 22.10 | 20.60 | 96000 |
| 25 Feb 2019 | 22.50 | 22.50 | 20.60 | 20.60 | 20.50 | 176000 |
| 22 Feb 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | 96000 |
| 21 Feb 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | 80000 |
| 20 Feb 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 20.20 | 80000 |
| 19 Feb 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 80000 |
| 18 Feb 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 18.60 | 80000 |
| 20 Dec 2018 | 19.20 | 19.20 | 18.50 | 18.60 | 18.90 | 160000 |
| 19 Dec 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 19.50 | 40000 |
| 14 Dec 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 19.75 | 168000 |
| 12 Dec 2018 | 18.60 | 19.75 | 18.60 | 19.75 | 19.25 | 344000 |
| 11 Dec 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 20.05 | 168000 |
| 10 Dec 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 21.00 | 40000 |
| 06 Dec 2018 | 23.00 | 23.00 | 21.00 | 21.00 | 22.00 | 32000 |
| 05 Dec 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 22.95 | 8000 |
| 04 Dec 2018 | 23.05 | 23.05 | 22.95 | 22.95 | 24.05 | 24000 |
| 03 Dec 2018 | 26.40 | 26.40 | 24.05 | 24.05 | 25.20 | 24000 |
| 30 Nov 2018 | 25.30 | 25.30 | 25.20 | 25.20 | 26.40 | 24000 |
| 29 Nov 2018 | 26.50 | 26.50 | 26.40 | 26.40 | 27.65 | 24000 |
| 28 Nov 2018 | 27.55 | 27.75 | 27.55 | 27.65 | 30.05 | 24000 |
| 27 Nov 2018 | 32.50 | 32.50 | 29.75 | 30.05 | 32.50 | 112000 |
| 26 Nov 2018 | 34.90 | 34.95 | 31.55 | 32.50 | 35.00 | 360000 |
| 16 Nov 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 32.50 | 8000 |
| 15 Nov 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 30.65 | 8000 |
| 07 Nov 2018 | 30.60 | 30.65 | 30.55 | 30.65 | 30.40 | 24000 |
| 12 Oct 2018 | 30.20 | 30.40 | 30.20 | 30.40 | 30.50 | 24000 |
| 05 Oct 2018 | 30.40 | 30.60 | 30.40 | 30.50 | 27.75 | 24000 |
| 04 Oct 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 25.50 | 8000 |
| 03 Oct 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 24.00 | 8000 |
| 01 Oct 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 20.95 | 8000 |
| 20 Jul 2018 | 21.15 | 21.15 | 20.95 | 20.95 | 20.00 | 40000 |
| 19 Jul 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 40000 |
| 13 Jul 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8000 |
| 15 Jun 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 18.90 | 16000 |
| 12 Jun 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 19.10 | 8000 |
| 11 Jun 2018 | 22.35 | 22.35 | 19.10 | 19.10 | 20.35 | 16000 |
| 06 Jun 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 18.50 | 200000 |
| 05 Jun 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 19.19 | 8000 |
| 31 May 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 17.45 | 160000 |
| 30 May 2018 | 17.45 | 17.45 | 17.45 | 17.45 | 18.65 | 8000 |
| 29 May 2018 | 18.65 | 18.65 | 18.65 | 18.65 | 19.87 | 8000 |
| 25 May 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 16.56 | 176000 |
| 24 May 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 13.80 | 320000 |
| 23 May 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 11.50 | 280000 |
| 21 May 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 11.80 | 8000 |
| 18 May 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 13.80 | 8000 |
| 03 May 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 11.50 | 280000 |
| 02 May 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 13.02 | 8000 |
| 27 Apr 2018 | 13.02 | 13.02 | 13.02 | 13.02 | 10.85 | 472000 |
| 26 Apr 2018 | 10.85 | 10.85 | 10.85 | 10.85 | 13.50 | 8000 |
| 25 Apr 2018 | 12.00 | 16.20 | 12.00 | 13.50 | 13.50 | 176000 |
| 24 Apr 2018 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 200000 |
| 11 Apr 2018 | 13.50 | 13.75 | 13.50 | 13.50 | 13.75 | 184000 |
| 28 Mar 2018 | 13.75 | 13.75 | 13.75 | 13.75 | 14.50 | 8000 |
| 23 Mar 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 15.00 | 8000 |
| 14 Mar 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.44 | 8000 |
| 08 Mar 2018 | 15.44 | 15.44 | 15.44 | 15.44 | 14.04 | 200000 |
| 05 Mar 2018 | 13.50 | 14.04 | 13.50 | 14.04 | 11.70 | 128000 |
| 01 Mar 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 9.75 | 8000 |
| 28 Feb 2018 | 14.41 | 14.41 | 9.75 | 9.75 | 12.01 | 16000 |
| 27 Feb 2018 | 12.01 | 12.01 | 12.01 | 12.01 | 10.01 | 16000 |