TOKYO CEMENT COMPANY (LANKA) PLC (TKYO) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2018-03-21 |
TKYO.N0000 |
54.300 |
54.300 |
52.000 |
52.000 |
107 |
2018-03-21 |
TKYO.X0000 |
45.800 |
45.800 |
45.500 |
45.800 |
6 |
2018-03-20 |
TKYO.N0000 |
53.900 |
54.000 |
53.500 |
53.500 |
39 |
2018-03-20 |
TKYO.X0000 |
46.400 |
46.400 |
45.200 |
45.500 |
38 |
2018-03-19 |
TKYO.X0000 |
47.000 |
47.600 |
46.500 |
46.500 |
19 |
2018-03-19 |
TKYO.N0000 |
58.000 |
58.000 |
54.000 |
54.000 |
55 |
2018-03-16 |
TKYO.X0000 |
47.000 |
47.500 |
46.300 |
47.100 |
39 |
2018-03-16 |
TKYO.N0000 |
54.900 |
58.000 |
54.000 |
55.200 |
31 |
2018-03-15 |
TKYO.N0000 |
55.500 |
55.500 |
53.500 |
54.000 |
50 |
2018-03-15 |
TKYO.X0000 |
47.500 |
47.500 |
46.400 |
46.500 |
24 |
2018-03-14 |
TKYO.N0000 |
56.600 |
56.600 |
55.000 |
55.300 |
58 |
2018-03-14 |
TKYO.X0000 |
48.100 |
48.100 |
47.100 |
47.500 |
25 |
2018-03-13 |
TKYO.N0000 |
57.100 |
57.100 |
56.000 |
57.000 |
45 |
2018-03-13 |
TKYO.X0000 |
49.900 |
49.900 |
48.000 |
48.500 |
16 |
2018-03-12 |
TKYO.X0000 |
49.600 |
49.600 |
48.500 |
48.900 |
20 |
2018-03-12 |
TKYO.N0000 |
58.000 |
58.000 |
56.000 |
56.600 |
60 |
2018-03-09 |
TKYO.X0000 |
49.200 |
49.200 |
49.200 |
49.200 |
1 |
2018-03-09 |
TKYO.N0000 |
58.000 |
58.800 |
57.800 |
58.100 |
26 |
2018-03-08 |
TKYO.N0000 |
59.500 |
59.500 |
57.700 |
58.000 |
35 |
2018-03-07 |
TKYO.N0000 |
59.000 |
59.800 |
58.500 |
58.700 |
28 |