KING PACIFIC INTERNATIONAL HOLDINGS LIMITED: Wrnt due 1994-10-31

Exchange Code Listed Last trade Delisted
HK Main 00074  1991-10-21  1994-10-26  1994-11-01
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1994-10-31 1 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1994-10-28 1 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1994-10-27 1 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1994-10-26 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - -17.24%
1994-10-25 0 0.145 - 0.145 0.140 0.145 83,600 11,760 0.1407 0.145 - 0.145 0.140 0.145 83,600 0.1407 -3.33%
1994-10-24 0 0.150 - 0.150 0.146 0.154 4,182,000 634,340 0.1517 0.150 - 0.150 0.146 0.154 4,182,000 0.1517 -2.60%
1994-10-21 0 0.154 0.150 0.154 0.150 0.155 820,000 123,580 0.1507 0.154 0.150 0.154 0.150 0.155 820,000 0.1507 -9.41%
1994-10-20 0 0.170 - 0.200 0.170 0.180 220,000 38,600 0.1755 0.170 - 0.200 0.170 0.180 220,000 0.1755 -10.53%
1994-10-19 0 0.190 - 0.190 0.200 0.205 280,000 56,160 0.2006 0.190 - 0.190 0.200 0.205 280,000 0.2006 -5.00%
1994-10-18 0 0.200 0.200 - 0.160 0.200 463,600 81,000 0.1747 0.200 0.200 - 0.160 0.200 463,600 0.1747 26.58%
1994-10-17 0 0.158 0.140 - 0.140 0.158 2,120,000 317,600 0.1498 0.158 0.140 - 0.140 0.158 2,120,000 0.1498 5.33%
1994-10-14 0 0.150 - 0.150 0.150 0.150 123,600 18,360 0.1485 0.150 - 0.150 0.150 0.150 123,600 0.1485 -20.63%
1994-10-12 0 0.189 - 0.189 0.200 0.202 160,000 32,220 0.2014 0.189 - 0.189 0.200 0.202 160,000 0.2014 -5.50%
1994-10-11 0 0.200 - 0.210 0.205 0.205 60,800 12,420 0.2043 0.200 - 0.210 0.205 0.205 60,800 0.2043 -8.68%
1994-10-10 0 0.219 - 0.219 0.224 0.224 184,000 40,960 0.2226 0.219 - 0.219 0.224 0.224 184,000 0.2226 -0.45%
1994-10-07 0 0.220 - 0.220 0.220 0.300 60,000 14,800 0.2467 0.220 - 0.220 0.220 0.300 60,000 0.2467 6.80%
1994-10-06 0 0.206 - 0.223 0.206 0.224 140,000 29,560 0.2111 0.206 - 0.223 0.206 0.224 140,000 0.2111 -6.36%
1994-10-05 0 0.220 - 0.220 0.220 0.244 120,000 27,600 0.2300 0.220 - 0.220 0.220 0.244 120,000 0.2300 -8.33%
1994-10-04 0 0.240 0.240 - 0.203 0.225 340,000 72,320 0.2127 0.240 0.240 - 0.203 0.225 340,000 0.2127 18.23%
1994-10-03 0 0.203 0.197 0.202 0.193 0.214 844,000 170,600 0.2021 0.203 0.197 0.202 0.193 0.214 844,000 0.2021 -6.02%
1994-09-30 0 0.216 - 0.216 0.216 0.255 480,000 111,820 0.2330 0.216 - 0.216 0.216 0.255 480,000 0.2330 -16.92%
1994-09-29 0 0.260 - 0.270 0.260 0.296 220,000 59,120 0.2687 0.260 - 0.270 0.260 0.296 220,000 0.2687 -13.33%
1994-09-28 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -3.23%
1994-09-27 0 0.310 - 0.320 0.310 0.330 260,000 82,520 0.3174 0.310 - 0.320 0.310 0.330 260,000 0.3174 -7.74%
1994-09-26 0 0.336 - 0.340 0.320 0.340 300,000 100,760 0.3359 0.336 - 0.340 0.320 0.340 300,000 0.3359 -2.89%
1994-09-23 0 0.346 - 0.346 0.346 0.370 300,000 107,160 0.3572 0.346 - 0.346 0.346 0.370 300,000 0.3572 -6.49%
1994-09-22 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -2.37%
1994-09-20 0 0.379 - 0.383 0.379 0.379 40,000 15,160 0.3790 0.379 - 0.383 0.379 0.379 40,000 0.3790 -2.07%
1994-09-19 0 0.387 - 0.387 0.360 0.387 140,000 51,480 0.3677 0.387 - 0.387 0.360 0.387 140,000 0.3677 -0.77%
1994-09-16 0 0.390 - 0.390 0.390 0.404 240,000 95,160 0.3965 0.390 - 0.390 0.390 0.404 240,000 0.3965 -2.50%
1994-09-15 0 0.400 0.400 0.410 0.400 0.410 60,000 24,200 0.4033 0.400 0.400 0.410 0.400 0.410 60,000 0.4033 0.00%
1994-09-14 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -4.76%
1994-09-13 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1994-09-12 0 0.420 - 0.420 0.420 0.420 160,000 67,200 0.4200 0.420 - 0.420 0.420 0.420 160,000 0.4200 -2.33%
1994-09-09 0 0.430 - 0.430 0.430 0.430 40,000 17,200 0.4300 0.430 - 0.430 0.430 0.430 40,000 0.4300 -4.44%
1994-09-08 0 0.450 - 0.450 - - 1,600 480 0.3000 0.450 - 0.450 - - 1,600 0.3000 -4.26%
1994-09-07 0 0.470 0.470 0.500 0.420 0.470 320,000 139,600 0.4363 0.470 0.470 0.500 0.420 0.470 320,000 0.4363 -2.08%
1994-09-06 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1994-09-05 0 0.480 - 0.480 - - 4,000 1,600 0.4000 0.480 - 0.480 - - 4,000 0.4000 0.00%
1994-09-02 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
1994-09-01 0 0.500 - 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 - 0.500 0.500 0.500 40,000 0.5000 0.00%
1994-08-31 0 0.500 0.491 0.500 0.500 0.500 180,000 90,000 0.5000 0.500 0.491 0.500 0.500 0.500 180,000 0.5000 1.21%
1994-08-30 0 0.494 - 0.498 - - 0 0 - 0.494 - 0.498 - - 0 - 0.00%
1994-08-26 0 0.494 - 0.497 0.490 0.494 80,000 39,360 0.4920 0.494 - 0.497 0.490 0.494 80,000 0.4920 0.82%
1994-08-25 0 0.490 - 0.494 0.490 0.490 60,000 29,400 0.4900 0.490 - 0.494 0.490 0.490 60,000 0.4900 -1.01%
1994-08-24 0 0.495 - 0.495 0.500 0.500 40,000 20,000 0.5000 0.495 - 0.495 0.500 0.500 40,000 0.5000 1.02%
1994-08-23 0 0.490 - 0.494 0.490 0.490 20,000 9,800 0.4900 0.490 - 0.494 0.490 0.490 20,000 0.4900 0.41%
1994-08-22 0 0.488 0.488 - 0.488 0.488 20,000 9,760 0.4880 0.488 0.488 - 0.488 0.488 20,000 0.4880 1.67%
1994-08-19 0 0.480 0.460 - 0.451 0.480 100,000 46,840 0.4684 0.480 0.460 - 0.451 0.480 100,000 0.4684 -2.83%
1994-08-18 0 0.494 0.470 0.494 0.470 0.495 100,000 48,220 0.4822 0.494 0.470 0.494 0.470 0.495 100,000 0.4822 6.70%
1994-08-17 0 0.463 0.463 - 0.462 0.462 70,000 31,320 0.4474 0.463 0.463 - 0.462 0.462 70,000 0.4474 1.09%
1994-08-16 0 0.458 0.458 - 0.458 0.460 60,000 27,560 0.4593 0.458 0.458 - 0.458 0.460 60,000 0.4593 -1.29%
1994-08-15 0 0.464 - - 0.460 0.464 180,000 83,040 0.4613 0.464 - - 0.460 0.464 180,000 0.4613 1.31%
1994-08-12 0 0.458 0.458 0.465 0.458 0.470 200,000 92,400 0.4620 0.458 0.458 0.465 0.458 0.470 200,000 0.4620 -3.58%
1994-08-11 0 0.475 0.465 - 0.465 0.475 240,400 112,680 0.4687 0.475 0.465 - 0.465 0.475 240,400 0.4687 -1.04%
1994-08-10 0 0.480 0.475 0.480 0.480 0.480 117,142 55,542 0.4741 0.480 0.475 0.480 0.480 0.480 117,142 0.4741 -3.03%
1994-08-09 0 0.495 - 0.495 0.495 0.500 120,000 59,700 0.4975 0.495 - 0.495 0.495 0.500 120,000 0.4975 -3.88%
1994-08-08 0 0.515 0.500 0.520 0.515 0.515 100,000 51,500 0.5150 0.515 0.500 0.520 0.515 0.515 100,000 0.5150 0.98%
1994-08-05 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.510 0.500 0.510 0.510 0.510 100,000 0.5100 -1.92%
1994-08-04 0 0.520 0.510 0.520 0.510 0.520 140,000 71,800 0.5129 0.520 0.510 0.520 0.510 0.520 140,000 0.5129 4.00%
1994-08-03 0 0.500 0.498 0.510 0.500 0.520 240,000 123,000 0.5125 0.500 0.498 0.510 0.500 0.520 240,000 0.5125 -3.85%
1994-08-02 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -3.70%
1994-08-01 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1994-07-29 0 0.540 - 0.540 0.520 0.540 40,000 21,200 0.5300 0.540 - 0.540 0.520 0.540 40,000 0.5300 0.00%
1994-07-28 0 0.540 - 0.560 0.540 0.540 40,000 21,600 0.5400 0.540 - 0.560 0.540 0.540 40,000 0.5400 -1.82%
1994-07-27 0 0.550 0.530 0.560 0.550 0.550 120,000 66,000 0.5500 0.550 0.530 0.560 0.550 0.550 120,000 0.5500 0.00%
1994-07-26 0 0.550 - 0.560 - - 400 180 0.4500 0.550 - 0.560 - - 400 0.4500 0.00%
1994-07-25 0 0.550 0.530 0.560 0.510 0.550 240,000 127,600 0.5317 0.550 0.530 0.560 0.510 0.550 240,000 0.5317 5.77%
1994-07-22 0 0.520 0.500 0.540 0.500 0.530 460,000 235,400 0.5117 0.520 0.500 0.540 0.500 0.530 460,000 0.5117 1.96%
1994-07-21 0 0.510 - 0.530 0.510 0.530 80,000 41,600 0.5200 0.510 - 0.530 0.510 0.530 80,000 0.5200 -8.93%
1994-07-20 0 0.560 0.540 0.570 0.550 0.580 300,000 170,000 0.5667 0.560 0.540 0.570 0.550 0.580 300,000 0.5667 -3.45%
1994-07-19 0 0.580 - 0.580 0.580 0.580 100,000 58,000 0.5800 0.580 - 0.580 0.580 0.580 100,000 0.5800 0.00%
1994-07-18 0 0.580 - 0.580 0.580 0.580 58,571 32,114 0.5483 0.580 - 0.580 0.580 0.580 58,571 0.5483 0.00%
1994-07-15 0 0.580 - 0.580 0.570 0.580 100,000 57,800 0.5780 0.580 - 0.580 0.570 0.580 100,000 0.5780 0.00%
1994-07-14 0 0.580 - - 0.580 0.600 80,000 47,200 0.5900 0.580 - - 0.580 0.600 80,000 0.5900 -1.69%
1994-07-13 0 0.590 0.570 0.600 0.590 0.600 60,000 35,600 0.5933 0.590 0.570 0.600 0.590 0.600 60,000 0.5933 -4.84%
1994-07-12 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1994-07-11 0 0.620 - - 0.600 0.620 80,000 48,700 0.6088 0.620 - - 0.600 0.620 80,000 0.6088 0.00%
1994-07-08 0 0.620 0.590 0.640 0.600 0.620 340,000 207,200 0.6094 0.620 0.590 0.640 0.600 0.620 340,000 0.6094 -1.59%
1994-07-07 0 0.630 0.620 0.640 0.610 0.630 80,000 49,800 0.6225 0.630 0.620 0.640 0.610 0.630 80,000 0.6225 0.00%
1994-07-06 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
1994-07-05 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - -1.54%
1994-07-04 0 0.650 0.620 - 0.650 0.650 20,000 13,000 0.6500 0.650 0.620 - 0.650 0.650 20,000 0.6500 1.56%
1994-07-01 0 0.640 0.590 0.650 0.590 0.650 240,000 149,800 0.6242 0.640 0.590 0.650 0.590 0.650 240,000 0.6242 1.59%
1994-06-30 0 0.630 0.600 0.650 0.620 0.640 120,000 75,800 0.6317 0.630 0.600 0.650 0.620 0.640 120,000 0.6317 -3.08%
1994-06-29 0 0.650 - - 0.590 0.650 140,000 84,800 0.6057 0.650 - - 0.590 0.650 140,000 0.6057 10.17%
1994-06-28 0 0.590 0.560 0.660 0.590 0.620 60,000 36,000 0.6000 0.590 0.560 0.660 0.590 0.620 60,000 0.6000 -11.94%
1994-06-27 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
1994-06-24 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
1994-06-23 0 0.670 - 0.690 0.670 0.670 40,000 26,800 0.6700 0.670 - 0.690 0.670 0.670 40,000 0.6700 -2.90%
1994-06-22 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -5.48%
1994-06-21 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - -1.35%
1994-06-20 0 0.740 - 0.760 - - 0 0 - 0.740 - 0.760 - - 0 - 0.00%
1994-06-17 0 0.740 - 0.750 - - 40,000 29,600 0.7400 0.740 - 0.750 - - 40,000 0.7400 0.00%
1994-06-16 0 0.740 - 0.740 - - 20,000 14,800 0.7400 0.740 - 0.740 - - 20,000 0.7400 0.00%
1994-06-15 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1994-06-10 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - -1.33%
1994-06-09 0 0.750 0.730 0.750 0.750 0.780 160,000 121,800 0.7613 0.750 0.730 0.750 0.750 0.780 160,000 0.7613 4.17%
1994-06-08 0 0.720 - 0.740 - - 0 0 - 0.720 - 0.740 - - 0 - 0.00%
1994-06-07 0 0.720 - 0.740 - - 0 0 - 0.720 - 0.740 - - 0 - 0.00%
1994-06-06 0 0.720 - 0.760 - - 0 0 - 0.720 - 0.760 - - 0 - 0.00%
1994-06-03 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.720 0.720 0.750 0.720 0.720 20,000 0.7200 -2.70%
1994-06-02 0 0.740 0.700 0.750 - - 0 0 - 0.740 0.700 0.750 - - 0 - 0.00%
1994-06-01 0 0.740 - 0.760 0.740 0.740 60,000 44,400 0.7400 0.740 - 0.760 0.740 0.740 60,000 0.7400 1.37%
1994-05-31 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
1994-05-30 0 0.730 0.720 0.750 0.730 0.740 140,000 102,400 0.7314 0.730 0.720 0.750 0.730 0.740 140,000 0.7314 -2.67%
1994-05-27 0 0.750 0.710 0.750 0.710 0.720 40,000 28,600 0.7150 0.750 0.710 0.750 0.710 0.720 40,000 0.7150 0.00%
1994-05-26 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
1994-05-25 0 0.750 0.720 0.790 0.750 0.790 83,600 63,760 0.7627 0.750 0.720 0.790 0.750 0.790 83,600 0.7627 0.00%
1994-05-24 0 0.750 0.750 0.800 0.750 0.800 220,000 169,000 0.7682 0.750 0.750 0.800 0.750 0.800 220,000 0.7682 -5.06%
1994-05-23 0 0.790 0.770 0.810 0.790 0.800 140,000 111,400 0.7957 0.790 0.770 0.810 0.790 0.800 140,000 0.7957 -2.47%
1994-05-20 0 0.810 0.750 0.850 0.710 0.820 1,160,000 897,800 0.7740 0.810 0.750 0.850 0.710 0.820 1,160,000 0.7740 3.85%
1994-05-19 0 0.780 0.750 0.820 0.650 0.800 520,000 363,800 0.6996 0.780 0.750 0.820 0.650 0.800 520,000 0.6996 20.00%
1994-05-18 0 0.650 0.600 0.660 - - 0 0 - 0.650 0.600 0.660 - - 0 - 0.00%
1994-05-17 0 0.650 0.600 - 0.620 0.650 160,000 100,200 0.6263 0.650 0.600 - 0.620 0.650 160,000 0.6263 8.33%
1994-05-16 0 0.600 0.580 0.640 0.600 0.600 100,000 60,000 0.6000 0.600 0.580 0.640 0.600 0.600 100,000 0.6000 0.00%
1994-05-13 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
1994-05-12 0 0.600 0.560 0.610 0.600 0.600 40,000 24,000 0.6000 0.600 0.560 0.610 0.600 0.600 40,000 0.6000 -1.64%
1994-05-11 0 0.610 0.600 0.620 0.610 0.610 20,000 12,200 0.6100 0.610 0.600 0.620 0.610 0.610 20,000 0.6100 1.67%
1994-05-10 0 0.600 0.590 0.630 0.600 0.610 120,000 72,400 0.6033 0.600 0.590 0.630 0.600 0.610 120,000 0.6033 -1.64%
1994-05-09 0 0.610 0.590 0.650 0.610 0.650 240,000 150,400 0.6267 0.610 0.590 0.650 0.610 0.650 240,000 0.6267 -7.58%
1994-05-06 0 0.660 - 0.660 0.640 0.660 61,600 39,640 0.6435 0.660 - 0.660 0.640 0.660 61,600 0.6435 6.45%
1994-05-05 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1994-05-04 0 0.620 - 0.630 - - 100,000 63,000 0.6300 0.620 - 0.630 - - 100,000 0.6300 0.00%
1994-05-03 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - -1.59%
1994-05-02 0 0.630 0.600 0.630 0.600 0.660 60,000 37,200 0.6200 0.630 0.600 0.630 0.600 0.660 60,000 0.6200 1.61%
1994-04-29 0 0.620 - 0.660 - - 0 0 - 0.620 - 0.660 - - 0 - 0.00%
1994-04-28 0 0.620 0.580 - 0.620 0.620 20,800 12,784 0.6146 0.620 0.580 - 0.620 0.620 20,800 0.6146 6.90%
1994-04-27 0 0.580 0.560 0.610 - - 0 0 - 0.580 0.560 0.610 - - 0 - 0.00%
1994-04-26 0 0.580 0.580 0.610 0.570 0.570 40,000 22,800 0.5700 0.580 0.580 0.610 0.570 0.570 40,000 0.5700 -4.92%
1994-04-25 0 0.610 0.580 0.630 0.610 0.610 23,600 14,000 0.5932 0.610 0.580 0.630 0.610 0.610 23,600 0.5932 -6.15%
1994-04-22 0 0.650 0.600 0.690 - - 20,000 13,800 0.6900 0.650 0.600 0.690 - - 20,000 0.6900 0.00%
1994-04-21 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1994-04-20 0 0.650 0.630 0.700 0.650 0.650 200,000 130,000 0.6500 0.650 0.630 0.700 0.650 0.650 200,000 0.6500 -4.41%
1994-04-19 0 0.680 0.660 0.700 0.680 0.680 20,000 13,600 0.6800 0.680 0.660 0.700 0.680 0.680 20,000 0.6800 -2.86%
1994-04-18 0 0.700 0.660 0.740 - - 0 0 - 0.700 0.660 0.740 - - 0 - 0.00%
1994-04-15 0 0.700 - 0.730 - - 0 0 - 0.700 - 0.730 - - 0 - 0.00%
1994-04-14 0 0.700 0.670 0.730 0.700 0.710 80,000 56,400 0.7050 0.700 0.670 0.730 0.700 0.710 80,000 0.7050 -6.67%
1994-04-13 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
1994-04-12 0 0.750 0.740 - 0.750 0.750 20,000 15,000 0.7500 0.750 0.740 - 0.750 0.750 20,000 0.7500 -1.32%
1994-04-11 0 0.760 - 0.800 0.760 0.760 80,000 60,800 0.7600 0.760 - 0.800 0.760 0.760 80,000 0.7600 0.00%
1994-04-08 0 0.760 - - 0.760 0.760 40,000 30,400 0.7600 0.760 - - 0.760 0.760 40,000 0.7600 -5.00%
1994-04-07 0 0.800 0.800 0.830 0.800 0.830 80,000 65,800 0.8225 0.800 0.800 0.830 0.800 0.830 80,000 0.8225 -3.61%
1994-04-06 0 0.830 0.800 0.850 - - 0 0 - 0.830 0.800 0.850 - - 0 - 0.00%
1994-03-31 0 0.830 0.770 0.830 0.810 0.840 180,000 147,800 0.8211 0.830 0.770 0.830 0.810 0.840 180,000 0.8211 6.41%
1994-03-30 0 0.780 0.780 - 0.750 0.790 420,000 326,000 0.7762 0.780 0.780 - 0.750 0.790 420,000 0.7762 4.00%
1994-03-29 0 0.750 0.680 - 0.680 0.750 60,000 43,400 0.7233 0.750 0.680 - 0.680 0.750 60,000 0.7233 4.17%
1994-03-28 0 0.720 0.690 0.750 - - 0 0 - 0.720 0.690 0.750 - - 0 - 0.00%
1994-03-25 0 0.720 0.690 0.760 - - 0 0 - 0.720 0.690 0.760 - - 0 - 0.00%
1994-03-24 0 0.720 0.720 0.740 0.720 0.740 60,000 44,000 0.7333 0.720 0.720 0.740 0.720 0.740 60,000 0.7333 7.46%
1994-03-23 0 0.670 0.630 - 0.670 0.670 397,142 205,371 0.5171 0.670 0.630 - 0.670 0.670 397,142 0.5171 -4.29%
1994-03-22 0 0.700 0.670 0.750 0.660 0.710 260,000 181,400 0.6977 0.700 0.670 0.750 0.660 0.710 260,000 0.6977 1.45%
1994-03-21 0 0.690 - 0.740 0.670 0.740 200,000 140,400 0.7020 0.690 - 0.740 0.670 0.740 200,000 0.7020 -11.54%
1994-03-18 0 0.780 - 0.800 0.780 0.840 168,571 135,971 0.8066 0.780 - 0.800 0.780 0.840 168,571 0.8066 -9.30%
1994-03-17 0 0.860 - 0.880 - - 0 0 - 0.860 - 0.880 - - 0 - 0.00%
1994-03-16 0 0.860 - 0.880 0.860 0.860 60,000 51,600 0.8600 0.860 - 0.880 0.860 0.860 60,000 0.8600 -4.44%
1994-03-15 0 0.900 - 0.920 0.900 0.900 40,000 36,000 0.9000 0.900 - 0.920 0.900 0.900 40,000 0.9000 0.00%
1994-03-14 0 0.900 - 0.900 0.900 0.900 40,000 36,000 0.9000 0.900 - 0.900 0.900 0.900 40,000 0.9000 -2.17%
1994-03-11 0 0.920 0.910 0.960 0.890 0.920 220,000 198,000 0.9000 0.920 0.910 0.960 0.890 0.920 220,000 0.9000 -1.08%
1994-03-10 0 0.930 - 0.940 0.930 0.960 120,000 113,800 0.9483 0.930 - 0.940 0.930 0.960 120,000 0.9483 3.33%
1994-03-09 0 0.900 0.860 - 0.840 0.900 40,000 34,800 0.8700 0.900 0.860 - 0.840 0.900 40,000 0.8700 9.76%
1994-03-08 0 0.820 0.760 - 0.760 0.820 180,000 142,800 0.7933 0.820 0.760 - 0.760 0.820 180,000 0.7933 12.33%
1994-03-07 0 0.730 0.720 - 0.730 0.730 40,000 29,200 0.7300 0.730 0.720 - 0.730 0.730 40,000 0.7300 0.00%
1994-03-04 0 0.730 0.700 0.740 0.720 0.740 140,000 102,000 0.7286 0.730 0.700 0.740 0.720 0.740 140,000 0.7286 1.39%
1994-03-03 0 0.720 0.700 0.730 0.720 0.820 400,000 307,400 0.7685 0.720 0.700 0.730 0.720 0.820 400,000 0.7685 -15.29%
1994-03-02 0 0.850 0.840 0.860 0.850 0.880 80,000 69,800 0.8725 0.850 0.840 0.860 0.850 0.880 80,000 0.8725 -9.57%
1994-03-01 0 0.940 - 0.960 - - 0 0 - 0.940 - 0.960 - - 0 - 0.00%
1994-02-28 0 0.940 0.920 0.960 0.940 0.940 20,000 18,800 0.9400 0.940 0.920 0.960 0.940 0.940 20,000 0.9400 0.00%
1994-02-25 0 0.940 0.940 0.950 0.900 0.920 140,000 127,600 0.9114 0.940 0.940 0.950 0.900 0.920 140,000 0.9114 2.17%
1994-02-24 0 0.920 0.920 0.960 0.920 0.950 80,000 74,200 0.9275 0.920 0.920 0.960 0.920 0.950 80,000 0.9275 -3.16%
1994-02-23 0 0.950 0.950 0.970 0.930 0.950 80,000 75,400 0.9425 0.950 0.950 0.970 0.930 0.950 80,000 0.9425 4.40%
1994-02-22 0 0.910 0.910 - 0.880 0.930 220,000 199,600 0.9073 0.910 0.910 - 0.880 0.930 220,000 0.9073 -1.09%
1994-02-21 0 0.920 0.920 0.990 0.920 0.980 80,000 76,000 0.9500 0.920 0.920 0.990 0.920 0.980 80,000 0.9500 -9.80%
1994-02-18 0 1.020 1.000 1.040 1.020 1.040 220,000 226,600 1.0300 1.020 1.000 1.040 1.020 1.040 220,000 1.0300 -0.97%
1994-02-17 0 1.030 1.000 1.050 1.030 1.030 80,000 82,400 1.0300 1.030 1.000 1.050 1.030 1.030 80,000 1.0300 -1.90%
1994-02-16 0 1.050 1.050 - 1.050 1.060 60,000 63,400 1.0567 1.050 1.050 - 1.050 1.060 60,000 1.0567 -1.87%
1994-02-15 0 1.070 1.040 - 1.070 1.070 60,000 64,200 1.0700 1.070 1.040 - 1.070 1.070 60,000 1.0700 0.00%
1994-02-14 0 1.070 1.050 1.110 1.070 1.070 220,000 235,400 1.0700 1.070 1.050 1.110 1.070 1.070 220,000 1.0700 1.90%
1994-02-09 0 1.050 - 1.090 1.050 1.050 80,000 84,000 1.0500 1.050 - 1.090 1.050 1.050 80,000 1.0500 -5.41%
1994-02-08 0 1.110 1.070 1.110 - - 0 0 - 1.110 1.070 1.110 - - 0 - 0.00%
1994-02-07 0 1.110 1.070 1.110 1.110 1.110 20,000 22,200 1.1100 1.110 1.070 1.110 1.110 1.110 20,000 1.1100 -3.48%
1994-02-04 0 1.150 - 1.170 1.140 1.160 120,000 138,600 1.1550 1.150 - 1.170 1.140 1.160 120,000 1.1550 -4.17%
1994-02-03 0 1.200 - 1.220 1.200 1.220 320,000 386,400 1.2075 1.200 - 1.220 1.200 1.220 320,000 1.2075 -3.23%
1994-02-02 0 1.240 1.220 1.250 1.220 1.280 320,400 399,440 1.2467 1.240 1.220 1.250 1.220 1.280 320,400 1.2467 0.00%
1994-02-01 0 1.240 1.220 1.250 1.220 1.250 380,800 470,280 1.2350 1.240 1.220 1.250 1.220 1.250 380,800 1.2350 0.00%
1994-01-31 0 1.240 1.220 1.260 1.220 1.250 780,000 972,000 1.2462 1.240 1.220 1.260 1.220 1.250 780,000 1.2462 3.33%
1994-01-28 0 1.200 - 1.220 1.200 1.220 180,000 218,800 1.2156 1.200 - 1.220 1.200 1.220 180,000 1.2156 -3.23%
1994-01-27 0 1.240 1.220 1.240 1.220 1.260 340,000 421,800 1.2406 1.240 1.220 1.240 1.220 1.260 340,000 1.2406 -0.80%
1994-01-26 0 1.250 1.250 1.280 1.250 1.270 364,000 457,200 1.2560 1.250 1.250 1.280 1.250 1.270 364,000 1.2560 1.63%
1994-01-25 0 1.230 1.220 1.260 1.230 1.270 400,000 501,800 1.2545 1.230 1.220 1.260 1.230 1.270 400,000 1.2545 -3.91%
1994-01-24 0 1.280 1.260 1.280 1.290 1.290 80,000 103,200 1.2900 1.280 1.260 1.280 1.290 1.290 80,000 1.2900 -0.78%
1994-01-21 0 1.290 1.270 1.320 1.250 1.300 540,000 690,400 1.2785 1.290 1.270 1.320 1.250 1.300 540,000 1.2785 3.20%
1994-01-20 0 1.250 1.220 1.250 1.200 1.280 300,000 369,000 1.2300 1.250 1.220 1.250 1.200 1.280 300,000 1.2300 -1.57%
1994-01-19 0 1.270 1.270 1.300 1.260 1.310 900,000 1,148,200 1.2758 1.270 1.270 1.300 1.260 1.310 900,000 1.2758 2.42%
1994-01-18 0 1.240 1.230 1.260 1.240 1.260 600,000 752,000 1.2533 1.240 1.230 1.260 1.240 1.260 600,000 1.2533 -1.59%
1994-01-17 0 1.260 1.230 1.300 1.240 1.300 181,200 229,840 1.2684 1.260 1.230 1.300 1.240 1.300 181,200 1.2684 -3.08%
1994-01-14 0 1.300 1.290 1.310 1.280 1.340 1,040,000 1,356,200 1.3040 1.300 1.290 1.310 1.280 1.340 1,040,000 1.3040 4.84%
1994-01-13 0 1.240 1.200 1.240 1.180 1.250 580,000 704,200 1.2141 1.240 1.200 1.240 1.180 1.250 580,000 1.2141 -0.80%
1994-01-12 0 1.250 1.230 1.260 1.240 1.300 960,000 1,228,000 1.2792 1.250 1.230 1.260 1.240 1.300 960,000 1.2792 -4.58%
1994-01-11 0 1.310 1.280 1.310 1.310 1.450 620,000 840,200 1.3552 1.310 1.280 1.310 1.310 1.450 620,000 1.3552 -7.09%
1994-01-10 0 1.410 1.400 1.420 1.380 1.440 2,000,000 2,824,800 1.4124 1.410 1.400 1.420 1.380 1.440 2,000,000 1.4124 5.22%
1994-01-07 0 1.340 1.330 1.380 1.340 1.450 1,520,000 2,144,400 1.4108 1.340 1.330 1.380 1.340 1.450 1,520,000 1.4108 -6.29%
1994-01-06 0 1.430 1.410 1.430 1.340 1.470 3,897,142 5,559,485 1.4266 1.430 1.410 1.430 1.340 1.470 3,897,142 1.4266 8.33%
1994-01-05 0 1.320 1.320 - 1.170 1.360 1,961,200 2,429,896 1.2390 1.320 1.320 - 1.170 1.360 1,961,200 1.2390 13.79%
1994-01-04 0 1.160 1.150 1.170 1.150 1.210 2,286,000 2,717,480 1.1887 1.160 1.150 1.170 1.150 1.210 2,286,000 1.1887 1.75%
1994-01-03 0 1.140 1.110 1.180 1.090 1.200 600,000 692,800 1.1547 1.140 1.110 1.180 1.090 1.200 600,000 1.1547

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top