Cox & Kings Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 20-Sep-2021 | 1.75 | 1.75 | 1.65 | 1.70 | 233 | 0.74 | 432,717 | 0.10 | -0.10 |
| 17-Sep-2021 | 1.75 | 1.80 | 1.70 | 1.70 | 260 | 0.57 | 327,269 | 0.10 | -0.10 |
| 16-Sep-2021 | 1.80 | 1.80 | 1.70 | 1.75 | 1,274 | 1.95 | 1,108,716 | 0.10 | -0.10 |
| 15-Sep-2021 | 1.75 | 1.75 | 1.75 | 1.75 | 78 | 0.38 | 216,562 | 0 | 0 |
| 14-Sep-2021 | 1.70 | 1.70 | 1.70 | 1.70 | 48 | 0.21 | 121,026 | 0 | 0 |
| 13-Sep-2021 | 1.65 | 1.65 | 1.60 | 1.65 | 129 | 0.36 | 216,371 | 0.05 | 0 |
| 09-Sep-2021 | 1.55 | 1.60 | 1.50 | 1.60 | 202 | 0.72 | 454,204 | 0.10 | 0.05 |
| 08-Sep-2021 | 1.55 | 1.60 | 1.55 | 1.55 | 249 | 0.74 | 472,904 | 0.05 | 0 |
| 07-Sep-2021 | 1.65 | 1.65 | 1.60 | 1.60 | 118 | 0.22 | 136,968 | 0.05 | -0 |
| 06-Sep-2021 | 1.70 | 1.70 | 1.65 | 1.65 | 132 | 0.52 | 312,305 | 0.05 | -0.10 |
| 03-Sep-2021 | 1.70 | 1.75 | 1.65 | 1.70 | 166 | 0.40 | 239,029 | 0.10 | 0 |
| 02-Sep-2021 | 1.70 | 1.80 | 1.70 | 1.70 | 186 | 0.43 | 251,894 | 0.10 | 0 |
| 01-Sep-2021 | 1.75 | 1.75 | 1.65 | 1.75 | 196 | 0.57 | 327,995 | 0.10 | 0 |
| 31-Aug-2021 | 1.75 | 1.75 | 1.65 | 1.70 | 266 | 0.55 | 322,391 | 0.10 | -0.10 |
| 30-Aug-2021 | 1.70 | 1.70 | 1.65 | 1.70 | 150 | 0.40 | 239,625 | 0.05 | 0 |
| 27-Aug-2021 | 1.65 | 1.65 | 1.60 | 1.65 | 171 | 0.25 | 152,058 | 0.05 | 0 |
| 26-Aug-2021 | 1.60 | 1.60 | 1.55 | 1.60 | 189 | 0.81 | 506,855 | 0.05 | 0 |
| 25-Aug-2021 | 1.55 | 1.55 | 1.50 | 1.55 | 207 | 0.52 | 336,486 | 0.05 | 0 |
| 24-Aug-2021 | 1.50 | 1.50 | 1.40 | 1.50 | 201 | 0.42 | 294,333 | 0.10 | 0 |
| 23-Aug-2021 | 1.45 | 1.50 | 1.40 | 1.45 | 195 | 0.44 | 307,869 | 0.10 | 0 |
QuickLinks for Cox & Kings Ltd.
