TOKYO CEMENT COMPANY (LANKA) PLC (TKYO) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-09-22 |
TKYO.N0000 |
54.200 |
54.200 |
52.700 |
53.000 |
228 |
2020-09-22 |
TKYO.X0000 |
45.000 |
45.000 |
43.500 |
43.800 |
452 |
2020-09-21 |
TKYO.N0000 |
54.300 |
54.400 |
52.500 |
53.900 |
371 |
2020-09-21 |
TKYO.X0000 |
45.500 |
45.900 |
43.100 |
44.800 |
748 |
2020-09-18 |
TKYO.X0000 |
47.000 |
47.000 |
44.900 |
45.500 |
1037 |
2020-09-18 |
TKYO.N0000 |
55.000 |
56.500 |
53.000 |
54.400 |
571 |
2020-09-17 |
TKYO.X0000 |
43.500 |
46.500 |
42.400 |
45.700 |
1425 |
2020-09-17 |
TKYO.N0000 |
53.000 |
55.200 |
51.700 |
54.700 |
920 |
2020-09-16 |
TKYO.N0000 |
48.800 |
53.500 |
48.800 |
52.700 |
713 |
2020-09-16 |
TKYO.X0000 |
39.000 |
43.000 |
39.000 |
42.800 |
921 |
2020-09-15 |
TKYO.N0000 |
46.800 |
48.700 |
46.700 |
47.900 |
348 |
2020-09-15 |
TKYO.X0000 |
38.400 |
38.900 |
37.700 |
38.600 |
360 |
2020-09-14 |
TKYO.N0000 |
46.000 |
47.000 |
46.000 |
46.600 |
303 |
2020-09-14 |
TKYO.X0000 |
37.200 |
38.400 |
37.200 |
38.000 |
383 |
2020-09-11 |
TKYO.X0000 |
36.800 |
37.200 |
36.200 |
37.000 |
373 |
2020-09-11 |
TKYO.N0000 |
45.600 |
46.200 |
44.500 |
45.900 |
350 |
2020-09-10 |
TKYO.X0000 |
35.500 |
36.900 |
35.500 |
36.800 |
581 |
2020-09-10 |
TKYO.N0000 |
43.800 |
46.000 |
43.800 |
45.500 |
350 |
2020-09-09 |
TKYO.X0000 |
34.300 |
35.400 |
34.200 |
35.300 |
415 |
2020-09-09 |
TKYO.N0000 |
42.100 |
43.900 |
42.100 |
43.500 |
234 |