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 |