Facor Alloys Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 23-Jun-2021 | 4.01 | 4.01 | 4.01 | 4.01 | 406 | 0.62 | 151,252 | 0 | 0 |
| 22-Jun-2021 | 4.09 | 4.16 | 4.09 | 4.09 | 604 | 1.15 | 229,654 | 0.07 | 0 |
| 21-Jun-2021 | 4.17 | 4.17 | 4.17 | 4.17 | 424 | 0.55 | 132,497 | 0 | 0 |
| 18-Jun-2021 | 4.39 | 4.39 | 4.25 | 4.25 | 780 | 2.13 | 457,254 | 0.14 | -0.10 |
| 17-Jun-2021 | 4.33 | 4.39 | 4.30 | 4.33 | 1,207 | 3.11 | 562,464 | 0.09 | 0 |
| 16-Jun-2021 | 4.32 | 4.32 | 4.16 | 4.31 | 1,182 | 4.16 | 853,843 | 0.16 | -0 |
| 15-Jun-2021 | 4.24 | 4.24 | 4.09 | 4.24 | 536 | 2.14 | 479,363 | 0.15 | 0 |
| 14-Jun-2021 | 4.16 | 4.16 | 4 | 4.16 | 1,210 | 4.72 | 1,020,799 | 0.16 | 0 |
| 11-Jun-2021 | 4.08 | 4.08 | 4 | 4.08 | 706 | 2.06 | 472,706 | 0.08 | 0 |
| 10-Jun-2021 | 4 | 4 | 3.86 | 4 | 1,028 | 3.17 | 717,806 | 0.14 | 0 |
| 09-Jun-2021 | 4 | 4 | 3.86 | 3.93 | 1,214 | 3.32 | 792,739 | 0.14 | -0.10 |
| 08-Jun-2021 | 3.95 | 3.95 | 3.81 | 3.93 | 1,191 | 4.69 | 1,076,917 | 0.14 | -0 |
| 07-Jun-2021 | 3.88 | 3.88 | 3.88 | 3.88 | 146 | 1.34 | 344,854 | 0 | 0 |
| 04-Jun-2021 | 3.81 | 3.81 | 3.81 | 3.81 | 141 | 0.84 | 221,064 | 0 | 0 |
| 03-Jun-2021 | 3.74 | 3.74 | 3.74 | 3.74 | 93 | 0.74 | 197,496 | 0 | 0 |
| 02-Jun-2021 | 3.67 | 3.67 | 3.67 | 3.67 | 126 | 0.32 | 87,739 | 0 | 0 |
| 01-Jun-2021 | 3.54 | 3.60 | 3.46 | 3.60 | 478 | 1.15 | 302,817 | 0.14 | 0.06 |
| 31-May-2021 | 3.53 | 3.53 | 3.53 | 3.53 | 579 | 1.02 | 287,921 | 0 | 0 |
| 28-May-2021 | 3.60 | 3.60 | 3.60 | 3.60 | 362 | 0.65 | 180,137 | 0 | 0 |
| 27-May-2021 | 3.67 | 3.67 | 3.67 | 3.67 | 401 | 0.49 | 134,102 | 0 | 0 |
| 26-May-2021 | 3.81 | 3.81 | 3.74 | 3.74 | 562 | 1.12 | 255,872 | 0.07 | -0.10 |
| 25-May-2021 | 3.88 | 3.90 | 3.81 | 3.81 | 526 | 0.76 | 198,545 | 0.09 | -0.10 |
| 24-May-2021 | 3.88 | 3.95 | 3.88 | 3.88 | 744 | 1.64 | 366,643 | 0.07 | 0 |
QuickLinks for Facor Alloys Ltd.
