DUNAMIS CAPITAL PLC (CSEC) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-08-13 |
CSEC.N0000 |
5.000 |
5.000 |
4.900 |
5.000 |
4 |
| 2009-08-12 |
CSEC.N0000 |
5.000 |
5.000 |
5.000 |
5.000 |
8 |
| 2009-08-11 |
CSEC.N0000 |
5.000 |
5.000 |
4.900 |
5.000 |
16 |
| 2009-08-10 |
CSEC.N0000 |
4.500 |
5.250 |
4.500 |
5.000 |
72 |
| 2009-08-07 |
CSEC.N0000 |
5.250 |
5.250 |
4.600 |
4.600 |
79 |
| 2009-08-06 |
CSEC.N0000 |
5.500 |
5.500 |
5.250 |
5.250 |
33 |
| 2009-08-04 |
CSEC.N0000 |
5.750 |
5.750 |
5.500 |
5.500 |
9 |
| 2009-08-03 |
CSEC.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
9 |
| 2009-07-31 |
CSEC.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
5 |
| 2009-07-30 |
CSEC.N0000 |
5.750 |
5.750 |
5.750 |
5.750 |
3 |
| 2009-07-29 |
CSEC.N0000 |
5.750 |
6.000 |
5.750 |
6.000 |
5 |
| 2009-07-28 |
CSEC.N0000 |
6.000 |
6.000 |
5.750 |
5.750 |
17 |
| 2009-07-27 |
CSEC.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
26 |
| 2009-07-24 |
CSEC.N0000 |
6.250 |
6.250 |
6.000 |
6.250 |
7 |
| 2009-07-23 |
CSEC.N0000 |
6.250 |
6.500 |
6.250 |
6.250 |
33 |
| 2009-07-22 |
CSEC.N0000 |
6.250 |
6.250 |
6.000 |
6.000 |
16 |
| 2009-07-21 |
CSEC.N0000 |
6.000 |
6.500 |
6.000 |
6.500 |
66 |
| 2009-07-20 |
CSEC.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
8 |
| 2009-07-17 |
CSEC.N0000 |
6.000 |
6.250 |
6.000 |
6.000 |
32 |
| 2009-07-16 |
CSEC.N0000 |
5.750 |
6.000 |
5.750 |
5.750 |
14 |