BOGALA GRAPHITE LANKA PLC (BOGA) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-12-27 |
BOGA.N0000 |
114.750 |
114.750 |
109.000 |
109.750 |
150 |
| 2021-12-24 |
BOGA.N0000 |
115.000 |
115.000 |
109.500 |
110.500 |
65 |
| 2021-12-23 |
BOGA.N0000 |
115.000 |
115.000 |
108.750 |
113.750 |
147 |
| 2021-12-22 |
BOGA.N0000 |
114.500 |
117.000 |
112.250 |
115.000 |
61 |
| 2021-12-21 |
BOGA.N0000 |
118.000 |
118.000 |
105.000 |
111.500 |
132 |
| 2021-12-20 |
BOGA.N0000 |
115.000 |
117.500 |
105.000 |
115.250 |
164 |
| 2021-12-17 |
BOGA.N0000 |
119.250 |
119.250 |
110.000 |
114.500 |
120 |
| 2021-12-16 |
BOGA.N0000 |
113.500 |
120.000 |
113.000 |
116.750 |
135 |
| 2021-12-15 |
BOGA.N0000 |
124.500 |
124.500 |
112.000 |
114.750 |
260 |
| 2021-12-14 |
BOGA.N0000 |
126.500 |
126.500 |
119.000 |
120.250 |
219 |
| 2021-12-13 |
BOGA.N0000 |
128.000 |
131.750 |
123.000 |
124.250 |
155 |
| 2021-12-10 |
BOGA.N0000 |
124.750 |
134.750 |
123.500 |
125.750 |
298 |
| 2021-12-09 |
BOGA.N0000 |
122.000 |
125.250 |
115.000 |
117.000 |
196 |
| 2021-12-08 |
BOGA.N0000 |
130.000 |
130.000 |
118.000 |
121.750 |
256 |
| 2021-12-07 |
BOGA.N0000 |
131.000 |
133.500 |
126.000 |
126.500 |
210 |
| 2021-12-06 |
BOGA.N0000 |
126.000 |
135.000 |
124.250 |
130.750 |
193 |
| 2021-12-03 |
BOGA.N0000 |
130.000 |
134.000 |
124.000 |
125.500 |
157 |
| 2021-12-02 |
BOGA.N0000 |
125.000 |
137.500 |
125.000 |
130.000 |
264 |
| 2021-12-01 |
BOGA.N0000 |
142.000 |
142.000 |
125.000 |
127.500 |
656 |
| 2021-11-30 |
BOGA.N0000 |
139.000 |
145.000 |
137.000 |
138.750 |
457 |