BOGALA GRAPHITE LANKA PLC (BOGA) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-11-29 |
BOGA.N0000 |
150.000 |
150.000 |
135.000 |
140.000 |
775 |
| 2021-11-26 |
BOGA.N0000 |
171.000 |
174.000 |
150.250 |
153.500 |
1090 |
| 2021-11-25 |
BOGA.N0000 |
151.000 |
178.250 |
142.000 |
169.500 |
1947 |
| 2021-11-24 |
BOGA.N0000 |
150.000 |
159.000 |
137.000 |
142.750 |
1269 |
| 2021-11-23 |
BOGA.N0000 |
116.750 |
151.000 |
115.000 |
144.250 |
2762 |
| 2021-11-22 |
BOGA.N0000 |
114.000 |
118.000 |
107.000 |
116.500 |
881 |
| 2021-11-19 |
BOGA.N0000 |
93.500 |
113.000 |
93.200 |
111.500 |
838 |
| 2021-11-17 |
BOGA.N0000 |
88.800 |
92.000 |
85.800 |
90.500 |
367 |
| 2021-11-16 |
BOGA.N0000 |
81.000 |
86.800 |
80.100 |
84.800 |
204 |
| 2021-11-15 |
BOGA.N0000 |
80.000 |
83.900 |
79.100 |
79.400 |
87 |
| 2021-11-12 |
BOGA.N0000 |
77.600 |
84.500 |
77.000 |
82.800 |
312 |
| 2021-11-11 |
BOGA.N0000 |
77.900 |
77.900 |
75.200 |
76.400 |
27 |
| 2021-11-10 |
BOGA.N0000 |
75.000 |
76.700 |
71.500 |
75.100 |
18 |
| 2021-11-09 |
BOGA.N0000 |
75.000 |
77.000 |
70.000 |
74.700 |
100 |
| 2021-11-08 |
BOGA.N0000 |
74.400 |
76.900 |
73.000 |
75.000 |
81 |
| 2021-11-05 |
BOGA.N0000 |
74.200 |
76.900 |
74.000 |
74.200 |
75 |
| 2021-11-03 |
BOGA.N0000 |
78.000 |
79.000 |
74.100 |
77.400 |
70 |
| 2021-11-02 |
BOGA.N0000 |
78.200 |
80.300 |
76.100 |
77.700 |
93 |
| 2021-11-01 |
BOGA.N0000 |
82.100 |
84.500 |
78.100 |
79.900 |
127 |
| 2021-10-29 |
BOGA.N0000 |
80.700 |
85.000 |
77.200 |
83.500 |
257 |