BOGALA GRAPHITE LANKA PLC (BOGA) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-06-14 |
BOGA.N0000 |
49.000 |
49.000 |
48.500 |
49.000 |
5 |
| 2005-06-10 |
BOGA.N0000 |
45.000 |
49.500 |
45.000 |
48.000 |
6 |
| 2005-06-09 |
BOGA.N0000 |
48.250 |
48.250 |
48.000 |
48.000 |
5 |
| 2005-06-08 |
BOGA.N0000 |
48.000 |
50.000 |
48.000 |
49.750 |
8 |
| 2005-06-07 |
BOGA.N0000 |
45.000 |
49.500 |
44.750 |
49.250 |
4 |
| 2005-06-06 |
BOGA.N0000 |
52.750 |
53.000 |
49.000 |
50.000 |
18 |
| 2005-06-03 |
BOGA.N0000 |
48.250 |
52.750 |
48.250 |
51.750 |
17 |
| 2005-06-02 |
BOGA.N0000 |
53.000 |
53.000 |
50.000 |
50.250 |
12 |
| 2005-06-01 |
BOGA.N0000 |
52.000 |
53.000 |
51.250 |
52.250 |
20 |
| 2005-05-31 |
BOGA.N0000 |
53.000 |
55.000 |
51.000 |
54.250 |
26 |
| 2005-05-30 |
BOGA.N0000 |
54.750 |
55.000 |
53.000 |
53.750 |
16 |
| 2005-05-27 |
BOGA.N0000 |
55.000 |
57.000 |
55.000 |
55.250 |
9 |
| 2005-05-26 |
BOGA.N0000 |
58.000 |
58.000 |
53.500 |
55.250 |
8 |
| 2005-05-25 |
BOGA.N0000 |
60.750 |
60.750 |
60.000 |
60.000 |
7 |
| 2005-05-20 |
BOGA.N0000 |
51.000 |
73.000 |
51.000 |
60.500 |
120 |
| 2005-05-19 |
BOGA.N0000 |
50.000 |
53.000 |
50.000 |
52.000 |
11 |
| 2005-05-18 |
BOGA.N0000 |
55.000 |
55.000 |
50.000 |
51.000 |
36 |
| 2005-05-17 |
BOGA.N0000 |
55.250 |
55.250 |
55.250 |
55.250 |
3 |
| 2005-05-16 |
BOGA.N0000 |
56.000 |
58.500 |
56.000 |
56.250 |
12 |
| 2005-05-13 |
BOGA.N0000 |
58.000 |
62.000 |
58.000 |
58.750 |
44 |