MARKET DATA

DAILY CLOSING PRICE

Daily Closing Price

ABC

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
22/07/202112,880▲4044,68612,84012,90012,840433,163,019
21/07/202112,840▲2066,15312,82012,86012,780433,163,019
20/07/202112,820 ▼8046,07912,84012,88012,820433,163,019
19/07/202112,900 ▼2043,05512,82012,90012,820433,163,019
16/07/202112,920▲2055,61712,90012,96012,860433,163,019
15/07/202112,900 ▼8084,25012,98012,98012,840433,163,019
14/07/202112,980 ▼120124,46213,14013,18012,900433,163,019
13/07/202113,100▲60122,75413,08013,30013,060433,163,019
12/07/202113,040▲340287,03212,80013,18012,800433,163,019
09/07/202112,700▲180146,49212,50012,70012,500433,163,019
08/07/202112,520▲4075,20112,60012,60012,480433,163,019
07/07/202112,480▲220218,83312,28012,80012,260433,163,019
06/07/202112,260 ▼180150,00212,40012,44012,260433,163,019
05/07/202112,440 ▼460221,79512,80012,82012,300433,163,019
02/07/202112,900 ▼80126,63212,92012,98012,880433,163,019
01/07/202112,980 ▼2083,58513,00013,00012,940433,163,019
30/06/202113,000 ▼10074,12012,98013,06012,980433,163,019
29/06/202113,100 ▼40127,45513,02013,12012,920433,163,019
28/06/202113,140 ▼80270,14413,12013,16012,880433,163,019
25/06/202113,220▲20135,21213,22013,28013,180433,163,019
24/06/202113,200 ▼140172,03813,34013,34013,160433,163,019
23/06/202113,340 ▼100143,52413,46013,48013,320433,163,019
22/06/202113,440 ▼100291,21813,58013,60013,400433,163,019
21/06/202113,540▲400954,46411,90014,00011,900433,163,019
17/06/202113,140 ▼1460157,93613,14013,14013,140433,163,019
16/06/202114,600 ▼1620184,83914,60014,60014,600433,163,019
15/06/202116,220 ▼2022,25716,20016,24016,200433,163,019
14/06/202116,240 ▼60226,97616,30023,60016,180433,163,019
11/06/202116,300020,63516,34016,38016,280433,163,019
10/06/202116,300 ▼10024,86116,38016,40016,280433,163,019
09/06/202116,400 ▼10016,40416,50016,50016,400433,163,019
08/06/202116,50003,20816,48016,50016,460433,163,019
07/06/202116,500018,63216,50016,54016,460433,163,019
04/06/202116,500▲2014,51416,50016,52016,480433,163,019
03/06/202116,480 ▼2012,45116,52016,54016,460433,163,019
02/06/202116,520 ▼605,64916,58016,58016,480433,163,019
01/06/202116,540▲2016,54016,52016,60016,480433,163,019
31/05/202116,500▲10016,81316,46016,56016,420433,163,019
28/05/202116,440▲10011,45316,38016,44016,380433,163,019
27/05/202116,400▲406,55216,48016,48016,380433,163,019
26/05/202116,400 ▼606,21516,48016,48016,400433,163,019
25/05/202116,460▲2011,20916,40016,48016,380433,163,019
24/05/202116,380▲1007,31316,38016,40016,360433,163,019
21/05/202116,360▲4011,64016,36016,40016,320433,163,019
20/05/202116,340▲407,44116,30016,36016,300433,163,019
19/05/202116,300▲2010,09616,30016,34016,280433,163,019
18/03/202116,280 ▼8017,80316,32016,34016,380433,163,019
17/03/202116,360 ▼2014,21216,38016,38016,300433,163,019
13,05/202116,380017,38716,40016,46016,300433,163,019
12/05/202116,380▲8012,14716,30016,48016,300433,163,019
11/05/202116,300 ▼18029,72116,42016,48016,300433,163,019
10/05/202116,480 ▼12017,56116,42016,50016,320433,163,019
07/05/202116,600▲208,44016,64016,66016,560433,163,019
06/05/202116,580▲808,40416,50016,58016,400433,163,019
05/05/202116,500▲205,22816,42016,58016,400433,163,019
04/05/202116,480 ▼2010,26216,48016,48016,300433,163,019
03/05/202116,500 ▼16018,10916,60016,60016,460433,163,019
29/04/202116,660 ▼20018,25416,60016,66016,520433,163,019
28/04/202116,860▲205,41916,92016,96016,840433,163,019
27/04/202116,840▲6012,23516,84016,94016,780433,163,019
23/04/202116,780▲603,14616,84016,84016,720433,163,019
22/04/202116,720▲402,23316,70016,72016,640433,163,019
21/04/202116,680 ▼2045816,70016,70016,680433,163,019
20/04/202116,700 ▼201,22716,68016,72016,600433,163,019
19/04/202116,720▲8080116,76016,76016,620433,163,019
13/04/202116,64006,08116,70016,70016,640433,163,019
12/04/202116,640 ▼2012,07316,66016,66016,500433,163,019
09/04/202116,660 ▼203,28316,68016,68016,600433,163,019
08/04/202116,68006,32516,68016,68016,620433,163,019
07/04/202116,68003,51016,66016,76016,660433,163,019
06/04/202116,680 ▼203,97016,70016,70016,640433,163,019
05/04/202116,700 ▼406,67716,70016,70016,640433,163,019
02/04/202116,740050616,74016,76016,720433,163,019
01/04/202116,740▲809,02416,66016,80016,660433,163,019
31/03/202116,660 ▼206,21916,70016,70016,660433,163,019
30/03/202116,680 ▼16013,58416,76016,80016,000433,163,019
29/03/202116,840▲406,81016,80016,88016,720433,163,019
26/03/202116,800▲10010,36316,78016,98016,760433,163,019
25/03/202116,700▲206,92116,70016,70016,660433,163,019
24/03/202116,680 ▼2013,72216,68016,70016,600433,163,019
23/03/202116,700▲206,51316,68016,72016,680433,163,019
22/03/202116,680 ▼409,98616,70016,72016,680433,163,019
19/03/202116,720▲404,71316,70016,76016,700433,163,019
18/03/202116,68003,83716,62016,70016,620433,163,019
17/03/202116,680 ▼202,72316,70016,70016,660433,163,019
16/03/202116,70005,68416,70016,70016,600433,163,019
15/03/202116,700▲202,93316,70016,70016,680433,163,019
12/03/202116,68003,12516,80016,80016,620433,163,019
11/03/202116,680 ▼802,59616,60016,76016,600433,163,019
10/03/202116,760▲601,93616,70016,78016,680433,163,019
09/03/202116,700 ▼1009,56416,54016,76016,500433,163,019
05/03/202116,800▲4025316,72016,90016,720433,163,019
04/03/202116,76003,57916,70016,80016,660433,163,019
03/03/202116,760 ▼407,75516,80016,80016,700433,163,019
02/03/202116,800 ▼202,58616,82016,82016,760433,163,019
01/03/202116,820 ▼205,07016,84016,80016,780433,163,019
26/02/202116,84003,12616,84016,90016,840433,163,019
25/02/202116,840 ▼603,56716,84017,00016,820433,163,019
24/02/202116,90001,84816,90016,90016,880433,163,019
23/02/202116,900▲201,10616,88016,90016,820433,163,019
22/02/202116,880 ▼201,57316,90016,90016,740433,163,019
19/02/202116,900▲404,61716,88016,90016,860433,163,019
18/02/202116,860 ▼405,08316,98016,98016,840433,163,019
17/02/202116,900▲202,16016,88017,00016,880433,163,019
16/02/202116,880 ▼405,19716,82016,92016,700433,163,019
15/02/202116,920 ▼8068,69217,00017,04016,900433,163,019
12/02/202117,000 ▼207,13017,02017,08017,000433,163,019
11/02/202117,020▲203,46717,06017,06017,020433,163,019
10/02/202117,00008,35017,00017,06017,000433,163,019
09/02/202117,00005,70017,00017,06017,000433,163,019
08/02/202117,000010,61217,00017,20017,000433,163,019
05/02/202117,00006,08417,00017,04017,000433,163,019
04/02/202117,00005,12217,04017,04017,000433,163,019
03/02/202117,000▲1007,94916,900117,06016,700433,163,019
02/02/202116,900 ▼809,82917,00017,00016,660433,163,019
01/02/202116,980 ▼3407,69417,32017,32016,800433,163,019
29/01/202117,320▲48011,85716,84017,32016,780433,163,019
28/01/202116,840 ▼205,63916,86016,90016,800433,163,019
27/01/202116,860▲401,39317,00017,00016,820433,163,019
26/01/202116,820 ▼803,16616,90016,98016,800433,163,019
25/01/202116,90002,38016,90016,90016,900433,163,019
22/01/202116,90005,5,2016,90016,90016,800433,163,019
21/01/202116,900 ▼15210074817,00017,00016,820433,163,019
20/01/2021169,000▲1520802,55316,92016,92016,760433,163,019
19/01/202116,920▲2005,15116,72016,92016,720433,163,019
18/01/202116,720 ▼803,90516,80016,90016,720433,163,019
15/01/202116,800▲202,58216,62016,80016,620433,163,019
14/01/202116,78002,85116,84016,84016,700433,163,019
13/01/202116,780▲803,97516,72016,78016,700433,163,019
12/01/202116,70005,59516,70016,80016,700433,163,019
11/01/202116,700 ▼1606,23216,86016,86016,700433,163,019
08/01/202116,860▲604,08616,96016,96016,820433,163,019
06/01/202116,800 ▼607,14816,86016,86016,800433,163,019
05/01/202116,860 ▼204,40517,00017,00016,820433,163,019
04/01/202116,880 ▼22023,30517,10017,18016,800433,163,019
31/12/202017,100 ▼605,00017,16017,16017,100433,163,019
30/12/202017,160▲606,49817,24017,24017,100433,163,019
29/12/202017,100▲4011,11817,20017,20016,980433,163,019
28/12/202017,060▲203,93017,10017,10017,000433,163,019
25/12/202017,040 ▼204,99517,12017,12017,000433,163,019
24/12/202017,060▲404,59317,02017,10017,020433,163,019
23/12/202017,020 ▼208,98617,04017,08017,000433,163,019
22/12/202017,040 ▼605,53817,10017,10017,040433,163,.019
21/12/202017,100 ▼1007,48317,24017,24017,000433,163,019
18/12/202017,200▲601,59217,08017,00017,080433,163,019
17/12/202017,140▲402,46117,10017,14017,100433,163,019
16/12/202017,100 ▼204,25917,06017,12017,020433,163,019
15/12/202017,120▲208,05017,16017,16017,100433,163,019
14/12/202017,10004,09617,30017,30017,040433,163,019
11/12/202017,100 ▼602,60017,26017,26017,100433,163,019
10/12/202017,160▲6017,08917,10017,30017,000433,163,019
09/12/202017,10006,12117,10017,20017,100433,163,019
08/12/202017,100 ▼204,38517,10017,18017,100433,163,019
07/12/202017,120▲605,17317,02017,18017,020433,163,019
04/12/202017,060 ▼405,26317,12017,12017,040433,163,019
03/12/202017,10003,06317,10017,18017,000433,163,019
02/12/202017,10004,31516,90017,10016,900433,163,019
01/12/202017,100 ▼603,59717,16017,16017,060433,163,019
30/11/202017,160 ▼402,99517,18017,18017,040433,163,019
27/11/202017,200▲401,78017,20017,22017,200433,163,019
26/11/202017,160 ▼401,96117,20017,24017,120433,163,019
25/11/202017,200 ▼6015,35417,22017,26017,200433,163,019
24/11/202017,26008,71117,26017,26017,220433,163,019
23/11/202017,26005,92717,26017,26017,180433,163,019
20/11/202017,260 ▼202,39517,28017,28017,220433,163,019
19/11/202017,280▲807,17917,24017,30017,240433,163,019
18/11/202017,20004,63517,14017,22017,140433,163,019
17/11/202017,20002,22317,22017,22017,100433,163,019
16/11/202017,20004,59517,20017,20017,100433,163,019
13/11/202017,200▲12012,37117,10017,20017,080433,163,019
12/11/202017,08005,43717,10017,10017,040433,163,019
11/11/202017,08005,64217,08017,08017,000433,163,019
10/11/202017,080 ▼806,09017,16017,16016,900433,163,019
06/11/202017,160 ▼206,56617,18017,18017,140433,163,019
05/11/202017,180012,66717,18017,18017,140433,163,019
04/11/202017,180011,54517,18017,20017,160433,163,019
03/11/202017,18003,96417,20017,20017,120433,163,019
28/10/202017,180▲201,73217,16017,18017,140433,163,019
27/10/202017,160 ▼208,16517,18017,18017,100433,163,019
26/10/202017,180 ▼204,85617,20017,20017,140433,163,019
23/10/202017,20009,50417,20017,22017,180433,163,019
22/10/202017,20007,02417,20017,24017,180433,163,019
21/10/202017,200 ▼209,66917,22017,24017,200433,163,019
20/10/202017,220▲205,41117,28017,28017,200433,163,019
19/10/202017,200 ▼407,08217,30017,30017,200433,163,019
16/10/202017,240▲207,57217,20017,30017,200433,163,019
14/10/202017,22008,20317,20017,30017,200433,163,019
13/10/202017,220 ▼6011,58117,28017,30017,200433,163,019
12/10/202017,28006,09017,28017,40017,260433,163,019
09/10/202017,28003,20117,28017,30017,220433,163,019
08/10/202017,280 ▼6014,21117,40017,40017,280433,163,019
07/10/202017,34008,13117,30017,34017,260433,163,019
06/10/202017,340 ▼405,23417,38017,38017,200433,163,019
05/10/202017,380 ▼2010,26517,40017,40017,320433,163,019
02/10/202017,400▲403,42517,36017,40017,340433,163,019
01/10/202017,360▲402,40717,40017,46017,340433,163,019
30/09/202017,320 ▼809,49417,40017,40017,320433,163,019
29/09/202017,40004,89417,50017,50017,320433,163,019
28/09/202017,400▲10014,58517,30017,60017,280433,163,019
25/09/202017,30005,52717,28017,34017,280433,163,019
23/09/202017,30005,01417,32017,34017,280433,163,019
22/09/202017,300 ▼406,22217,34017,38017,300433,163,019
21/09/202017,340▲207,58117,32017,40017,300433,163,019
15/09/202017,320▲202,54317,40017,40017,300433,163,019
14/09/202017,300▲2011,60017,30017,36017,280433,163,019
11/09/202017,28003,35217,30017,30017,280433,163,019
10/09/202017,280 ▼202,78217,30017,30017,280433,163,019
09/09/202017,30007,26317,30017,34017,280433,163,019
08/09/202017,30004,34617,30017,30017,260433,163,019
07/09/202017,300 ▼4013,59617,30017,30017,200433,163,019
04/09/202017,340▲405,12217,36017,36017,240433,163,019
03/09/202017,300 ▼208,50317,38017,38017300433,163,019
02/09/202017,32005,73617,38017,40017,320433,163,019
01/09/202017,32008,66717,40017,40017,300433,163,019
31/08/202017,320014,72917,36017,50017,300433,163,019
28/08/202017,320▲6017,48017,38017,40017,380433,163,019
27/08/202017,260 ▼407,16917,22017,40017,220433,163,019
26/08/202017,300▲4011,70717,22017,34017,220433,163,019
25/08/202017,260▲2011,01917,28017,28017,200433,163,019
24/08/202017,240 ▼609,48417,12017,32017,120433,163,019
14/08/202017,300▲407,81817,26017,30017,200433,163,019
13/08/202017,260▲1803,68617,30017,30017,080433,163,019
12/08/202017,080 ▼22025,04617,10017,22017,020433,163,019
11/08/202017,300 ▼10010,32317,40017,40017,280433,163,019
10/08/202017,400 ▼4016,28417,50017,50017,300433,163,019
07/08/202017,440▲14012,64717,36017,50017,320433,163,019
06/08/202017,300▲208,06017,40017,40017,200433,163,019
05/08/202017,280 ▼2010,70117,40017,40017,240433,163,019
04/08/202017,300 ▼20025,70617,40017,48017,260433,163,019
03/08/202017,500 ▼30030,87317,90017,90017,500433,163,019
31/07/202017,800 ▼34069,42618,30018,36017,400433,163,019
30/07/202018,140▲1640133,55217,80018,14017,000433,163,019
29/07/202016,500 ▼26026,33116,70016,70016,500433,163,019
28/07/202016,760 ▼10011,43316,84016,86016,720433,163,019
27/07/202016,860 ▼14013,46817,00017,00016,800433,163,019
24/07/202017,000 ▼8036,65517,10017,10016,800433,163,019
23/07/202017,080 ▼20017,53917,12017,24017,020433,163,019
22/07/202017,280 ▼2012,38817,40017,40017,120433,163,019
21/07/202017,300▲402,64817,30017,30017,260433,163,019
20/07/202017,260 ▼4017,22017,30017,30017,300433,163,019
17/07/202017,300011,63817,22017,46017,200433,163,019
16/07/202017,300 ▼10011,46817,50017,50017,280433,163,019
15/07/202017,400▲30018,81417,30017,60017,100433,163,019
14/07/202017,100 ▼60058,74617,70017,70017,080433,163,019
13/07/202017,700 ▼18018,97217,88018,00017,680433,163,019
10/07/202017,880013,50517,94017,98017,840433,163,019
09/07/202017,880 ▼4026,41917,92017,92017,800433,163,019
08/07/202017,920 ▼14015,90418,06018,10017,900433,163,019
07/07/202018,060 ▼4018,61918,10018,26017,900433,163,019
06/07/202018,100016,53618,00018,14018,000433,163,019
03/07/202018,100 ▼8023,14318,18018,30018,000433,163,019
02/07/202018,180▲803,08618,30018,30018,100433,163,019
01/07/202018,100013,72918,10018,30018,080433,163,019
30/06/202018,100 ▼20012,85318,28018,28018,020433,163,019
29/06/202018,300 ▼16016,94518,46018,50018,160433,163,019
26/06/202018,460020,81318,50018,80018,300433,163,019
25/06/202018,460▲18038,05218,43018,58018,340433,163,019
24/06/202018,280▲10015,21018,18018,34018,180433,163,019
23/06/202018,180▲48059,80117,72018,50017,720433,163,019
22/06/202017,700 ▼40044,05718,02018,10017,600433,163,019
19/06/202018,100 ▼16042,81318,10018,20018,000433,163,019
17/06/202018,260 ▼36079,55418,50018,50018,060433,163,019
16/06/202018,620 ▼2407,90418,86018,94018,420433,163,019
15/06/202018,860 ▼42080,01619,30019,30018,500433,163,019
12/06/202019,280 ▼12028,85419,40019,40019,240433,163,019
11/06/202019,400▲6031,57419,30019,40019,300433,163,019
10/06/202019,340012,94019,36019,38019,340433,163,019
09/06/202019,340 ▼4036,83119,30019,48019,120433,163,019
08/06/202019,380 ▼460108,84919,82019,82019,040433,163,019
05/06/202019,840040,78119,84019,88019,720433,163,019
04/06/202019,840▲16068,16619,90020,00019,380433,163,019
03/06/202019,680▲120305,52919,28020,70017,800433,163,019
02/06/202019,560 ▼2140284,05121,00021,00019,560433,163,019
01/06/202021,700 ▼900266,42922,85022,95020,500433,163,019
29/05/202022,600▲1050793,15922,80023,60022,000433,163,019
28/05/202021,550▲1950239,03020,00021,550200,000433,163,019
27/05/202019,600▲1720250,91017,90019,66017,900433,163,019
26/05/202017,880▲23803,24616,86016,88016,520433,163,019
25/05/202015,500▲30015,88816,20016,80016,180433,163,019