FinData: Historical Data for TSE, VNP

Tuesday, 07 May 2024

5N PLUS INC

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.660	1.660	1.490	1.530	154,856
13/10/22	1.650	1.710	1.600	1.650	58,067
12/10/22	1.480	1.680	1.480	1.680	42,515
11/10/22	1.530	1.560	1.460	1.500	100,765
07/10/22	1.580	1.590	1.500	1.530	66,914
06/10/22	1.620	1.620	1.580	1.590	51,188
05/10/22	1.600	1.630	1.550	1.620	19,985
04/10/22	1.670	1.680	1.610	1.630	452,210
03/10/22	1.700	1.700	1.600	1.620	228,861
30/09/22	1.830	1.830	1.630	1.670	128,240
29/09/22	1.700	1.830	1.660	1.810	241,745
28/09/22	1.610	1.750	1.530	1.740	48,874
26/09/22	1.380	1.490	1.380	1.490	38,405
23/09/22	1.530	1.530	1.330	1.340	57,213
22/09/22	1.630	1.650	1.530	1.540	28,961
21/09/22	1.620	1.680	1.620	1.630	35,782
20/09/22	1.670	1.670	1.620	1.670	11,538
19/09/22	1.700	1.710	1.640	1.690	12,340
16/09/22	1.640	1.750	1.500	1.750	98,501
15/09/22	1.560	1.660	1.560	1.660	19,427
14/09/22	1.450	1.650	1.450	1.600	56,596
13/09/22	1.610	1.630	1.550	1.580	551,406
12/09/22	1.720	1.720	1.620	1.650	16,052
09/09/22	1.710	1.720	1.650	1.690	28,761
08/09/22	1.670	1.730	1.670	1.710	12,465
07/09/22	1.590	1.700	1.590	1.700	4,100
06/09/22	1.620	1.640	1.590	1.620	8,676
02/09/22	1.700	1.700	1.560	1.690	58,347
01/09/22	1.650	1.680	1.640	1.680	4,661
31/08/22	1.710	1.710	1.660	1.680	100,551
30/08/22	1.700	1.720	1.670	1.680	13,847
29/08/22	1.710	1.730	1.680	1.700	22,021
26/08/22	1.750	1.760	1.690	1.740	27,938
25/08/22	1.860	1.860	1.780	1.780	7,956
24/08/22	1.790	1.880	1.780	1.870	50,939
23/08/22	1.780	1.800	1.770	1.800	40,200
22/08/22	1.700	1.770	1.610	1.750	123,940
19/08/22	1.770	1.780	1.720	1.780	10,908
18/08/22	1.750	1.840	1.720	1.830	23,300
17/08/22	1.760	1.830	1.730	1.750	84,237
16/08/22	1.850	1.860	1.780	1.780	88,733
15/08/22	1.820	1.920	1.780	1.910	61,803

Global Indices

No news available...

Currencies