MARKET DATA

DAILY CLOSING PRICE

Daily Closing Price

PEPC

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
22/07/20213,14003483,1403,1403,11074,945,000
21/07/20213,140▲307943,1603,1603,11074,945,000
20/07/20213,110 ▼401,4053,1503,1503,11074,945,000
19/07/20213,15002,5153,1903,1903,12074,945,000
16/07/20213,150 ▼202,5213,1703,1703,15074,945,000
15/07/20213,1700583,1803,1803,13074,945,000
14/07/20213,17001,2673,1803,1803,13074,945,000
13/07/20213,17001323,1703,1703,12074,945,000
12/07/20213,170 ▼102823,1103,1703,11074,945,000
09/07/20213,18001,9173,1903,1903,16074,945,000
08/07/20213,180▲109483,2003,2003,17074,945,000
07/07/20213,170 ▼108763,2003,2003,16074,945,000
06/07/20213,18002,5953,2003,2003,16074,945,000
05/07/20213,18002,5273,2003,2003,14074,945,000
02/07/20213,180▲405,0233,1803,1903,16074,945,000
01/07/20213,140▲101,5023,1603,1603,10074,945,000
30/06/20213,130▲103303,1803,1803,13074,945,000
29/06/20213,12003563,1003,2003,10074,945,000
28/06/20213,120 ▼505,1443,1703,1703,12074,945,000
25/06/20213,170 ▼201,3823,1903,2003,10074,945,000
24/06/20213,19001,9053,1903,2003,12074,945,000
23/06/20213,190▲104,2093,1903,2003,18074,945,000
22/06/20213,180▲104,0373,1703,1903,15074,945,000
21/06/20213,170▲1701,3713,0003,2003,00074,945,000
17/06/20213,000 ▼27010,4033,2803,2802,95074,945,000
16/06/20213,270 ▼204,6703,2803,2903,20074,945,000
15/06/20213,290 ▼303703,3303,3303,29074,945,000
14/06/20213,320▲203,3283,3303,1202,75074,945,000
11/06/20213,300 ▼101,8773,3303,3503,30074,945,000
10/06/20213,310▲101,2233,3103,3303,30074,945,000
09/06/20213,300 ▼304,8343,3303,3303,30074,945,000
08/06/20213,33001,0803,3303,3303,30074,945,000
07/06/20213,330 ▼203,3113,3503,3503,29074,945,000
04/06/20213,350▲204173,3303,3503,31074,945,000
03/06/20213,330 ▼201,2363,3303,3503,31074,945,000
02/06/20213,35005,7513,3303,3703,30074,945,000
01/06/20213,350 ▼205,8453,3703,3803,33074,945,000
31/05/20213,37001,9563,3203,3703,32074,945,000
28/05/20213,370 ▼107443,3803,3803,35074,945,000
27/05/20213,38002,6903,3803,3803,35074,945,000
26/05/20213,38002,9983,3803,3803,36074,945,000
25/05/20213,380▲201,5043,3803,3903,35074,945,000
24/05/20213,360▲302,2243,3303,3903,33074,945,000
21/05/20213,330▲303,3633,3003,3403,30074,945,000
20/05/20213,300 ▼203,4773,3203,3403,29074,945,000
19/05/20213,320▲102,4003,3203,3203,22074,945,000
18/05/20213,310▲303,9323,3703,3703,26074,945,000
17/05/20213,280 ▼602,1383,3403,3403,20074,945,000
22/06/20213,340 ▼304,0743,3703,3803,30074,945,000
12/05/20213,370 ▼104,2693,3803,4003,31074,945,000
11/05/20213,380▲808,4193,3003,3903,30074,945,000
10/05/20213,300▲1005,8153,3003,3003,21074,945,000
07/05/20213,200▲1008,5003,1303,3003,13074,945,000
06/05/20213,100▲405,4673,0503,1203,05074,945,000
05/05/20213,060 ▼101,1323,0603,0703,05074,945,000
04/05/20213,070 ▼101,1003,0803,0803,06074,945,000
03/05/20213,08009373,0803,0803,07074,945,000
29/04/20213,08001,9553,0803,0903,06074,945,000
28/04/20213,080▲301,0143,0703,0903,06074,945,000
27/04/20213,050 ▼107573,0503,0903,04074,945,000
23/04/20213,06004863,0303,0603,03074,945,000
22/04/20213,060▲106523,0503,0603,03074,945,000
21/04/20213,05008333,0503,0503,04074,945,000
20/04/20213,05007153,0503,0503,04074,945,000
13/04/20213,050▲104,0753,0203,0503,02074,945,000
12/04/20213,040 ▼205483,0603,0603,02074,945,000
09/04/20213,060▲102,4303,0603,0603,06074,945,000
08/04/20213,050▲104593,0603,0603,04074,945,000
07/04/20213,040 ▼103,7303,0803,0803,04074,945,000
06/04/20213,050▲107283,0503,0503,04074,945,000
05/04/20213,04001,4103,0503,0503,04074,945,000
02/04/20213,040▲106583,0303,0503,03074,945,000
01/04/20213,030 ▼301,5433,0503,0503,03074,945,000
31/03/20213,06002,1803,1603,1603,05074,945,000
30/03/20313,060▲109183,0603,0603,01074,945,000
29/03/20213,050▲107,5553,0403,1503,00074,945,000
26/03/20213,040 ▼405,4813,0003,0903,00074,945,000
25/03/20213,080 ▼703,8493,1503,1503,00074,945,000
24/03/20213,150▲504,7803,1503,1003,00074,945,000
23/03/20213,100011,3283,1303,2003,10074,945,000
22/03/20213,100▲1004,6143,2803,2803,00074,945,000
19/03/20213,000▲1012,6392,9903,0102,91074,945,000
18/03/20212,990▲505192,9902,9902,99074,945,000
17/03/20212,940▲401,0342,9002,9402,88074,945,000
16/03/20212,900 ▼501,6692,8802,9002,88074,945,000
15/03/20212,95001,6602,9002,9502,90074,945,000
12/03/20212,950 ▼505,9752,8002,9502,70074,945,000
11/03/20213,0000752,9003,0002,90074,945,000
10/03/20213,000▲100393,0703,0702,90074,945,000
09/03/20212,900 ▼406042,8702,9402,87074,945,000
05/03/20212,94008922,9402,9402,94074,945,000
04/03/20212,940 ▼101,2342,9502,9502,94074,945,000
03/03/20212,950 ▼10492,9602,9602,95074,945,000
02/03/20212,960▲503,3412,9102,9602,90074,945,000
01/03/20212,910▲104312,9302,9302,91074,945,000
26/02/20212,900 ▼50692,9502,9502,90074,945,000
25/02/20212,950 ▼301,5892,9702,9702,85074,945,000
24/02/20212,980▲1201,3531,9502,9802,87074,945,000
23/02/20212,860 ▼809122,9702,9702,86074,945,000
22/02/20212,94003842,9802,9802,94074,945,000
19/02/20212,940 ▼10352,8602,9802,86074,945,000
18/02/20212,95007022,9502,9802,95074,945,000
17/02/20212,950▲50302,9502,9502,95074,945,000
16/02/20212,900 ▼807582,9402,9502,90074,945,000
15/02/20212,980▲503,3373,0003,0002,90074,945,000
12/02/20212,93001,1802,9402,9502,93074,945,000
11/02/20212,930▲1002,9302,9302,93074,945,000
10/02/20212,920▲203002,9202,9202,92074,945,000
09/02/20212,900 ▼509892,9002,9502,90074,945,000
08/02/20212,950 ▼501,2132,8802,9602,82074,945,000
05/02/20213,000▲401,6692,9703,0002,86074,945,000
04/02/20212,9600000074,945,000
03/02/20212,96001,0402,9202,9602,92074,945,000
02/02/20212,96005553,0203,0202,96074,945,000
01/02/20212,960▲201,9842,9802,9802,92074,945,000
29/01/20212,940 ▼101872,9502,9502,94074,945,000
28/01/20212,95002302,9502,9502,95074,945,000
27/01/20212,950072,9502,9502,95074,945,000
26/01/20212,950 ▼502,5232,9903,0002,80074,945,000
25/01/20213,00001232,9903,0002,99074,945,000
22/01/20213,00001103,0003,0003,00074,945,000
21/01/20213,00002413,0003,0403,00074,945,000
20/01/20213,000▲607012,9403,0002,94074,945,000
19/01/20212,9400000074,945,000
18/01/20212,940▲404,4792,9003,0002,90074,945,000
15/01/20212,900▲907002,9002,9002,81074,945,000
14/01/20212,810▲102092,8002,8102,80074,945,000
13/01/20212,80001,1702,8002,8002,80074,945,000
12/01/20212,800▲205562,8002,8002,80074,945,000
11/01/20212,780▲1002,7802,7802,78074,945,000
08/01/20212,770▲20000074,945,000
06/01/20212,750 ▼1501,6452,9002,9002,75074,945,000
05/01/20212,90001,7862,8602,9002,86074,945,000
04/01/20212,90002,8152,9003,0002,71074,945,000
31/12/20202,90001,0002,9002,90029,00074,945,000
30/12/20202,90001,3302,9502,9502,90074,945,000
29/12/20202,900 ▼502302,9602,9602,90074,945,000
28/12/20202,950 ▼304192,9802,9802,90074,945,000
25/12/20202,98002722,9902,9902,97074,945,000
24/12/20202,980▲806,5802,8503,0002,85074,945,000
23/12/20202,90002,4692,9003,0002,85074,945,000
22/12/20202,900 ▼19019973,1003,1002,90074,945,000
21/12/20203,090▲40353,0903,0903,09074,945,000
18/12/20203,050▲304503,0903,0902,75074,945,000
17/12/20203,020▲1205103,0303,0303,02074,945,000
16/12/2020/2,900 ▼10074230003,0002,90074,945,000
15/12/20203,000 ▼801,9732,8103,0802,81074,945,000
14/12/20203,080▲80903,0803,0803,08074,945,000
11/12/20203,00002003,0003,0003,00074,945,000
10/12/20203,000 ▼1007483,1003,1003,00074,945,000
09/12/20203,100▲100503,1003,1003,10074,945,000
08/12/20203,000 ▼1503,1533,1403,1403,00074,945,000
07/12/20203,150 ▼502,4303,2003,2003,15074,945,000
04/12/20203,200▲2003,4702,9003,2002,90074,945,000
03/12/20203,000 ▼1403323,0003,0003,00074,945,000
02/12/20203,140▲60203,1403,1403,14074,945,000
01/12/20203,080▲702,3033,0003,0903,00074,945,000
30/11/20203,010 ▼604143,1003,1003,01074,945,000
27/11/20203,070 ▼101,4223,0303,0803,00074,945,000
26/11/20203,080▲801553,0103,0803,00074,945,000
25/11/20203,0000653,1003,1003,00074,945,000
24/11/20203,00007613,1503,1503,00074,945,000
23/11/20203,00006163,0003,1203,00074,945,000
20/11/20203,00001,9382,9803,0902,98074,945,000
19/11/20203,00008153,2003,2003,00074,945,000
18/11/20203,000 ▼1202,3703,1203,1203,00074,945,000
17/11/20203,120 ▼209013,1503,1503,01074,945,000
16/11/20203,140▲301593,1403,1403,00074,945,000
13/11/20203,110 ▼408093,0503,1203,05074,945,000
12/11/20203,150▲1006,7863,1003,1503,05074,945,000
11/11/20203,050▲1505003,0503,0503,05074,945,000
10/11/20202,900 ▼1004163,0003,0002,90074,945,000
06/11/20203,000 ▼807863,0203,0203,00074,945,000
05/11/20203,080 ▼206533,1003,1003,08074,945,000
04/11/20203,100 ▼205083,1003,1103,10074,945,000
03/11/20203,120 ▼309423,1503,1503,11074,945,000
28/10/20203,150▲302293,1803,1803,15074,945,000
27/10/20203,12001,7763,1203,1203,10074,945,000
26/10/20203,12003,4473,1203,1203,00074,945,000
23/10/20203,120▲202003,1203,1203,12074,945,000
22/10/20203,100 ▼108813,1203,1203,10074,945,000
21/10/20203,11008523,1103,1203,11074,945,000
20/10/20203,110 ▼905,0273,2003,2003,09074,945,000
19/10/20203,20001,5733,2003,2003,20074,945,000
16/10/20203,20002323,2003,2003,20074,945,000
14/10/20203,20001,0373,2003,2003,20074,945,000
13/10/20203,200 ▼501,4663,2503,2503,20074,945,000
12/10/20203,250▲30213,2203,2503,22074,945,000
09/10/20203,220 ▼206483,2003,2203,20074,945,000
08/10/20203,240▲901,5813,2003,2503,20074,945,000
07/10/20203,150 ▼1301,6003,1503,1603,15074,945,000
06/10/20203,280▲202773,2503,2803,25074,945,000
05/10/20203,260 ▼102683,2603,2603,56074,945,000
02/10/20203,270 ▼205963,2003,2703,20074,945,000
01/10/20203,290▲10103,2903,2903,29074,945,000
30/09/20203,280 ▼104293,2903,3003,28074,945,000
29/09/20203,290 ▼103,3603,1803,2903,18074,945,000
28/09/20203,30008,7933,2803,3003,22074,945,000
25/09/20203,300▲809,2723,2203,3003,20074,945,000
23/09/20203,220 ▼204253,2403,2403,22074,945,000
22/09/20203,240 ▼106813,2803,2803,24074,945,000
21/09/20203,25001,0383,2203,2503,19074,945,000
15/09/20203,250▲203083,2903,2903,23074,945,000
14/09/20203,230 ▼502,4543,2403,2603,23074,945,000
11/09/20203,280▲403,3823,3003,3003,22074,945,000
10/09/20203,240 ▼109933,2403,2403,23074,945,000
09/09/20203,25003203,2503,2503,25074,945,000
08/09/20203,250▲304,8533,2203,2503,21074,945,000
07/09/20203,220 ▼706,0043,3003,3003,22074,945,000
04/09/20203,290▲106,1823,2703,3103,27074,945,000
03/09/20203,280020,8353,2003,2803,19074,945,000
02/09/20203,280018,0473,2703,2803,20074,945,000
01/09/20203,280 ▼12021,7413,4003,4003,27074,945,000
31/08/20203,400 ▼103,7333,4003,4103,38074,945,000
28/08/20203,410013,4463,4003,4503,40074,945,000
27/08/20203,410 ▼407,4963,4503,4503,40074,945,000
26/08/20203,45007,9673,3503,4503,35074,945,000
25/08/20203,450 ▼3018,8963,4203,4503,38074,945,000
24/08/20203,480 ▼509,9583,5103,5303,45074,945,000
14/08/20203,530▲3023,0583,5003,5503,46074,945,000
13/08/20203,500 ▼21052,6693,6903,6903,40074,945,000
12/08/20203,710▲270220,2363,9803,9903,59074,945,000