BOGALA GRAPHITE LANKA PLC (BOGA) Historical

Date Symbol Open High Low Close Volume
2009-06-22 BOGA.N0000 22.000 22.500 21.000 21.000 12
2009-06-19 BOGA.N0000 21.000 22.250 20.750 21.500 64
2009-06-18 BOGA.N0000 19.500 22.000 19.500 21.000 27
2009-06-17 BOGA.N0000 20.750 20.750 19.750 19.750 6
2009-06-16 BOGA.N0000 20.250 20.750 20.000 20.000 12
2009-06-15 BOGA.N0000 20.750 20.750 20.250 20.250 13
2009-06-12 BOGA.N0000 19.750 20.750 19.750 20.500 32
2009-06-11 BOGA.N0000 20.250 20.750 20.000 20.000 15
2009-06-10 BOGA.N0000 21.000 21.000 19.000 20.000 45
2009-06-09 BOGA.N0000 18.500 21.500 18.500 20.500 168
2009-06-08 BOGA.N0000 17.250 18.500 17.000 17.750 38
2009-06-05 BOGA.N0000 17.500 17.500 17.000 17.250 22
2009-06-04 BOGA.N0000 16.500 17.000 16.000 17.000 11
2009-06-02 BOGA.N0000 17.000 17.750 16.750 16.750 10
2009-06-01 BOGA.N0000 17.000 17.750 17.000 17.500 9
2009-05-29 BOGA.N0000 18.000 18.000 18.000 18.000 3
2009-05-28 BOGA.N0000 17.000 18.000 16.500 18.000 19
2009-05-27 BOGA.N0000 17.000 17.250 16.250 17.000 13
2009-05-25 BOGA.N0000 17.000 17.000 16.000 16.750 11
2009-05-22 BOGA.N0000 17.250 17.250 16.250 17.000 10