Friday, 19 April 2024
Road King Infrastructure Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 14.26 | 14.46 | 13.92 | 14.20 | 728,000 |
08/01/18 | 13.86 | 14.30 | 13.86 | 14.26 | 1,211,000 |
05/01/18 | 14.10 | 14.16 | 13.78 | 13.86 | 1,015,000 |
04/01/18 | 13.92 | 14.24 | 13.74 | 14.10 | 773,000 |
03/01/18 | 13.90 | 14.00 | 13.82 | 13.92 | 556,000 |
02/01/18 | 13.48 | 14.00 | 13.48 | 13.90 | 1,198,000 |
01/01/18 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
29/12/17 | 13.30 | 13.50 | 13.16 | 13.48 | 683,000 |
28/12/17 | 13.28 | 13.30 | 13.16 | 13.30 | 247,252 |
27/12/17 | 13.02 | 13.28 | 13.02 | 13.28 | 610,000 |
26/12/17 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
25/12/17 | 13.02 | 13.02 | 13.02 | 13.02 | 0 |
22/12/17 | 13.12 | 13.14 | 12.98 | 13.02 | 252,000 |
21/12/17 | 12.96 | 13.16 | 12.92 | 13.12 | 338,000 |
20/12/17 | 13.18 | 13.22 | 12.90 | 12.96 | 493,000 |
19/12/17 | 13.14 | 13.28 | 13.12 | 13.18 | 315,000 |
18/12/17 | 13.42 | 13.42 | 13.04 | 13.14 | 497,000 |
15/12/17 | 12.78 | 13.50 | 12.76 | 13.42 | 2,307,000 |
14/12/17 | 12.72 | 12.86 | 12.72 | 12.78 | 633,000 |
13/12/17 | 12.72 | 12.76 | 12.70 | 12.72 | 272,000 |
12/12/17 | 12.74 | 12.78 | 12.68 | 12.72 | 481,000 |
11/12/17 | 12.40 | 12.84 | 12.40 | 12.74 | 771,000 |
08/12/17 | 11.90 | 12.42 | 11.88 | 12.40 | 1,366,000 |
07/12/17 | 12.20 | 12.36 | 11.82 | 11.90 | 1,595,000 |
06/12/17 | 12.60 | 12.60 | 12.14 | 12.20 | 1,904,000 |
05/12/17 | 12.72 | 12.72 | 12.60 | 12.60 | 377,000 |
04/12/17 | 12.56 | 12.72 | 12.38 | 12.72 | 641,000 |
01/12/17 | 12.60 | 12.74 | 12.50 | 12.56 | 528,900 |
30/11/17 | 12.80 | 12.86 | 12.60 | 12.60 | 887,428 |
29/11/17 | 12.76 | 12.80 | 12.66 | 12.80 | 344,000 |
28/11/17 | 12.82 | 12.82 | 12.62 | 12.76 | 488,000 |
27/11/17 | 12.80 | 12.84 | 12.78 | 12.82 | 491,000 |
24/11/17 | 12.70 | 12.90 | 12.70 | 12.80 | 205,000 |
23/11/17 | 12.98 | 13.08 | 12.68 | 12.70 | 470,000 |
22/11/17 | 12.94 | 12.98 | 12.78 | 12.98 | 903,000 |
21/11/17 | 12.70 | 12.94 | 12.70 | 12.94 | 878,000 |
20/11/17 | 12.80 | 12.82 | 12.68 | 12.70 | 873,000 |
17/11/17 | 12.92 | 12.92 | 12.72 | 12.80 | 658,665 |
16/11/17 | 12.92 | 13.08 | 12.80 | 12.92 | 460,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |