Wednesday, 24 April 2024
CBL Corporation Limited Ordinary Shares
| Date | Open | High | Low | Close | Volume |
|---|
| 07/02/18 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 05/02/18 | 3.170 | 3.170 | 2.850 | 2.850 | 20,000 |
| 02/02/18 | 3.200 | 3.200 | 3.170 | 3.170 | 21,421 |
| 01/02/18 | 3.220 | 3.220 | 3.170 | 3.200 | 142,349 |
| 31/01/18 | 3.190 | 3.220 | 3.190 | 3.220 | 196,225 |
| 30/01/18 | 3.160 | 3.200 | 3.160 | 3.200 | 73,275 |
| 29/01/18 | 3.160 | 3.160 | 3.150 | 3.160 | 216,400 |
| 26/01/18 | 3.170 | 3.180 | 3.150 | 3.160 | 112,992 |
| 25/01/18 | 3.130 | 3.160 | 3.120 | 3.160 | 24,182 |
| 24/01/18 | 3.090 | 3.100 | 3.090 | 3.100 | 581,462 |
| 23/01/18 | 3.100 | 3.100 | 3.080 | 3.080 | 33,500 |
| 22/01/18 | 3.060 | 3.100 | 3.060 | 3.090 | 34,148 |
| 19/01/18 | 3.080 | 3.080 | 3.070 | 3.070 | 21,000 |
| 18/01/18 | 3.080 | 3.080 | 3.060 | 3.070 | 13,282 |
| 17/01/18 | 3.070 | 3.080 | 3.050 | 3.070 | 1,066,307 |
| 16/01/18 | 3.030 | 3.050 | 3.030 | 3.050 | 13,986 |
| 15/01/18 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 12/01/18 | 2.990 | 3.040 | 2.990 | 3.030 | 1,613,479 |
| 11/01/18 | 3.020 | 3.020 | 2.990 | 2.990 | 30,525 |
| 10/01/18 | 3.020 | 3.030 | 3.010 | 3.030 | 39,870 |
| 09/01/18 | 3.040 | 3.040 | 3.020 | 3.020 | 24,910 |
| 08/01/18 | 3.040 | 3.060 | 3.040 | 3.040 | 14,724 |
| 05/01/18 | 3.030 | 3.040 | 3.030 | 3.040 | 579,845 |
| 04/01/18 | 3.030 | 3.040 | 3.030 | 3.030 | 36,209 |
| 03/01/18 | 3.030 | 3.050 | 3.030 | 3.050 | 1,139,021 |
| 29/12/17 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 28/12/17 | 3.050 | 3.050 | 3.030 | 3.040 | 306,244 |
| 27/12/17 | 3.090 | 3.090 | 3.050 | 3.060 | 32,801 |
| 22/12/17 | 3.090 | 3.090 | 3.090 | 3.090 | 1,200 |
| 21/12/17 | 3.100 | 3.100 | 3.090 | 3.090 | 420,276 |
| 20/12/17 | 3.150 | 3.150 | 3.100 | 3.130 | 425,195 |
| 19/12/17 | 3.100 | 3.170 | 3.100 | 3.150 | 444,081 |
| 18/12/17 | 3.100 | 3.140 | 3.100 | 3.130 | 127,741 |
| 15/12/17 | 3.000 | 3.140 | 3.000 | 3.140 | 287,132 |
| 14/12/17 | 3.070 | 3.070 | 3.030 | 3.030 | 441,466 |
| 13/12/17 | 3.050 | 3.070 | 3.040 | 3.070 | 16,500 |
| 12/12/17 | 3.100 | 3.100 | 3.080 | 3.080 | 14,973 |
| 11/12/17 | 3.090 | 3.090 | 3.090 | 3.090 | 14,892 |
| 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% |