Faze Three Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 18-Jun-2021 | 114 | 117 | 110 | 111 | 173 | 1.60 | 9,934 | 7.35 | -3 |
| 17-Jun-2021 | 121 | 121 | 111 | 114 | 133 | 1.38 | 8,371 | 10.30 | -7.30 |
| 16-Jun-2021 | 114 | 124 | 114 | 116 | 349 | 4.51 | 29,808 | 10 | 1.35 |
| 15-Jun-2021 | 119 | 122 | 113 | 114 | 207 | 2.20 | 14,823 | 8.50 | -5.40 |
| 14-Jun-2021 | 113 | 128 | 107 | 116 | 540 | 11.50 | 64,676 | 20.70 | 2.65 |
| 11-Jun-2021 | 120 | 120 | 113 | 114 | 175 | 4.71 | 35,852 | 6.80 | -6.10 |
| 10-Jun-2021 | 119 | 122 | 109 | 117 | 702 | 18.90 | 119,719 | 13 | -2.10 |
| 09-Jun-2021 | 106 | 118 | 103 | 108 | 896 | 80.10 | 629,215 | 14.70 | 2.05 |
| 08-Jun-2021 | 103 | 105 | 97.40 | 102 | 74 | 1.32 | 12,034 | 7.15 | -1.20 |
| 07-Jun-2021 | 98.30 | 103 | 98.30 | 100 | 92 | 0.97 | 7,650 | 5.05 | 1.85 |
| 04-Jun-2021 | 98.50 | 105 | 98.50 | 100 | 191 | 3.34 | 25,372 | 6.55 | 1.70 |
| 03-Jun-2021 | 95.80 | 99.60 | 94 | 98.20 | 62 | 1.18 | 11,341 | 5.60 | 2.40 |
| 02-Jun-2021 | 94.80 | 96.50 | 90.50 | 95.90 | 91 | 1.28 | 10,151 | 6 | 1.05 |
| 01-Jun-2021 | 92.30 | 95.90 | 92.30 | 93.90 | 87 | 0.68 | 5,227 | 3.55 | 1.60 |
| 31-May-2021 | 94 | 96.90 | 91.20 | 95.50 | 77 | 0.75 | 6,757 | 5.75 | 1.50 |
| 28-May-2021 | 94.80 | 95 | 91.90 | 94 | 46 | 0.50 | 4,201 | 3.15 | -0.80 |
| 27-May-2021 | 94 | 94 | 88.50 | 93.10 | 103 | 1.74 | 15,698 | 5.55 | -1 |
| 26-May-2021 | 95 | 95 | 91 | 93.20 | 63 | 0.63 | 6,146 | 3.95 | -1.80 |
| 25-May-2021 | 98 | 99 | 91.20 | 94.30 | 68 | 0.56 | 4,962 | 7.75 | -3.70 |
| 24-May-2021 | 96.50 | 98 | 92.10 | 96.60 | 92 | 1.54 | 14,853 | 5.95 | 0.05 |
| 21-May-2021 | 90.30 | 96.60 | 88.20 | 95 | 137 | 1.48 | 13,075 | 8.40 | 4.75 |
QuickLinks for Faze Three Ltd.
