Master Glory Group Limited: Wrnt due 1994-12-30

Exchange Code Listed Last trade Delisted
HK Main 00322  1991-12-16  1994-12-23  1995-01-03
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
1994-12-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-12-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-16 0 0.010 - 0.010 0.010 0.010 1,176,000 11,760 0.0100 0.010 - 0.010 0.010 0.010 1,176,000 0.0100 0.00%
1994-12-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-12-05 0 0.010 - 0.010 0.010 0.010 1,160,000 11,600 0.0100 0.010 - 0.010 0.010 0.010 1,160,000 0.0100 0.00%
1994-12-02 0 0.010 - 0.014 0.010 0.012 3,480,000 35,872 0.0103 0.010 - 0.014 0.010 0.012 3,480,000 0.0103 -37.50%
1994-12-01 0 0.016 - 0.016 0.016 0.016 200,000 3,200 0.0160 0.016 - 0.016 0.016 0.016 200,000 0.0160 -20.00%
1994-11-30 0 0.020 0.013 0.024 0.010 0.020 968,000 17,280 0.0179 0.020 0.013 0.024 0.010 0.020 968,000 0.0179 0.00%
1994-11-29 0 0.020 0.020 0.025 0.020 0.030 464,000 11,264 0.0243 0.020 0.020 0.025 0.020 0.030 464,000 0.0243 -28.57%
1994-11-28 0 0.028 0.024 0.040 0.028 0.032 296,000 9,088 0.0307 0.028 0.024 0.040 0.028 0.032 296,000 0.0307 -22.22%
1994-11-25 0 0.036 0.036 0.043 0.035 0.040 440,000 16,600 0.0377 0.036 0.036 0.043 0.035 0.040 440,000 0.0377 -5.26%
1994-11-24 0 0.038 0.035 0.038 0.030 0.040 752,000 27,344 0.0364 0.038 0.035 0.038 0.030 0.040 752,000 0.0364 -13.64%
1994-11-23 0 0.044 0.033 0.048 0.030 0.044 2,490,000 88,580 0.0356 0.044 0.033 0.048 0.030 0.044 2,490,000 0.0356 10.00%
1994-11-22 0 0.040 0.040 0.055 0.040 0.040 160,000 6,400 0.0400 0.040 0.040 0.055 0.040 0.040 160,000 0.0400 -46.67%
1994-11-21 0 0.075 0.066 0.075 - - 0 0 - 0.075 0.066 0.075 - - 0 - -3.85%
1994-11-18 0 0.078 0.070 0.078 0.063 0.090 2,160,000 161,376 0.0747 0.078 0.070 0.078 0.063 0.090 2,160,000 0.0747 20.00%
1994-11-17 0 0.065 0.054 0.069 0.057 0.065 568,000 35,896 0.0632 0.065 0.054 0.069 0.057 0.065 568,000 0.0632 -25.29%
1994-11-16 0 0.087 0.083 0.087 - - 80,000 6,960 0.0870 0.087 0.083 0.087 - - 80,000 0.0870 -5.43%
1994-11-15 0 0.092 - 0.092 0.089 0.105 1,056,000 100,208 0.0949 0.092 - 0.092 0.089 0.105 1,056,000 0.0949 -12.38%
1994-11-14 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - -3.67%
1994-11-11 0 0.109 0.102 0.112 0.100 0.119 2,944,000 328,336 0.1115 0.109 0.102 0.112 0.100 0.119 2,944,000 0.1115 -4.39%
1994-11-10 0 0.114 0.111 0.122 0.114 0.126 2,400,000 285,472 0.1189 0.114 0.111 0.122 0.114 0.126 2,400,000 0.1189 -15.56%
1994-11-09 0 0.135 0.127 0.135 0.122 0.140 1,888,000 250,616 0.1327 0.135 0.127 0.135 0.122 0.140 1,888,000 0.1327 0.00%
1994-11-08 0 0.135 - 0.141 0.130 0.145 3,576,000 492,800 0.1378 0.135 - 0.141 0.130 0.145 3,576,000 0.1378 -8.16%
1994-11-07 0 0.147 0.145 0.149 0.143 0.161 12,448,000 1,877,064 0.1508 0.147 0.145 0.149 0.143 0.161 12,448,000 0.1508 5.00%
1994-11-04 0 0.140 0.139 0.140 0.125 0.140 2,408,000 322,920 0.1341 0.140 0.139 0.140 0.125 0.140 2,408,000 0.1341 6.06%
1994-11-03 0 0.132 0.131 0.135 0.127 0.144 3,480,000 476,576 0.1369 0.132 0.131 0.135 0.127 0.144 3,480,000 0.1369 4.76%
1994-11-02 0 0.126 0.122 0.134 0.120 0.150 8,552,000 1,182,184 0.1382 0.126 0.122 0.134 0.120 0.150 8,552,000 0.1382 -3.08%
1994-11-01 0 0.130 0.116 0.131 0.104 0.146 3,656,000 481,040 0.1316 0.130 0.116 0.131 0.104 0.146 3,656,000 0.1316 25.00%
1994-10-31 0 0.104 0.090 0.107 0.100 0.108 856,000 87,128 0.1018 0.104 0.090 0.107 0.100 0.108 856,000 0.1018 -3.70%
1994-10-28 0 0.108 - 0.108 0.108 0.115 2,432,000 268,560 0.1104 0.108 - 0.108 0.108 0.115 2,432,000 0.1104 -8.47%
1994-10-27 0 0.118 0.114 0.118 0.114 0.148 5,416,000 672,296 0.1241 0.118 0.114 0.118 0.114 0.148 5,416,000 0.1241 -15.71%
1994-10-26 0 0.140 0.139 0.140 0.100 0.159 19,712,000 2,789,248 0.1415 0.140 0.139 0.140 0.100 0.159 19,712,000 0.1415 40.00%
1994-10-25 0 0.100 0.091 0.100 0.043 0.115 9,539,600 818,192 0.0858 0.100 0.091 0.100 0.043 0.115 9,539,600 0.0858 156.41%
1994-10-24 0 0.039 0.039 0.040 0.031 0.046 1,720,000 65,416 0.0380 0.039 0.039 0.040 0.031 0.046 1,720,000 0.0380 -11.36%
1994-10-21 0 0.044 0.040 0.046 0.034 0.049 1,272,000 50,080 0.0394 0.044 0.040 0.046 0.034 0.049 1,272,000 0.0394 -16.98%
1994-10-20 0 0.053 0.052 0.060 0.053 0.070 880,000 53,520 0.0608 0.053 0.052 0.060 0.053 0.070 880,000 0.0608 -34.57%
1994-10-19 0 0.081 - 0.083 0.080 0.094 888,000 75,712 0.0853 0.081 - 0.083 0.080 0.094 888,000 0.0853 -21.36%
1994-10-18 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-10-17 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-10-14 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-10-12 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-10-11 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-10-10 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-10-07 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-10-06 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-10-05 0 0.103 - 0.103 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
1994-10-04 0 0.103 0.102 - 0.100 0.108 312,000 32,208 0.1032 0.103 0.102 - 0.100 0.108 312,000 0.1032 3.00%
1994-10-03 0 0.100 - 0.100 0.100 0.104 160,000 16,320 0.1020 0.100 - 0.100 0.100 0.104 160,000 0.1020 0.00%
1994-09-30 0 0.100 0.098 - 0.098 0.102 312,000 31,056 0.0995 0.100 0.098 - 0.098 0.102 312,000 0.0995 -5.66%
1994-09-29 0 0.106 0.106 0.110 0.098 0.111 568,000 61,272 0.1079 0.106 0.106 0.110 0.098 0.111 568,000 0.1079 8.16%
1994-09-28 0 0.098 0.098 0.120 0.095 0.180 680,000 82,320 0.1211 0.098 0.098 0.120 0.095 0.180 680,000 0.1211 -43.02%
1994-09-27 0 0.172 0.161 0.180 0.100 0.223 3,448,000 634,008 0.1839 0.172 0.161 0.180 0.100 0.223 3,448,000 0.1839 32.31%
1994-09-26 0 0.130 0.130 - 0.072 0.122 448,000 39,776 0.0888 0.130 0.130 - 0.072 0.122 448,000 0.0888 96.97%
1994-09-23 0 0.066 0.066 - 0.061 0.080 144,000 10,608 0.0737 0.066 0.066 - 0.061 0.080 144,000 0.0737 -26.67%
1994-09-22 0 0.090 0.080 - - - 0 0 - 0.090 0.080 - - - 0 - 0.00%
1994-09-20 0 0.090 0.080 - - - 0 0 - 0.090 0.080 - - - 0 - 0.00%
1994-09-19 0 0.090 0.086 - 0.090 0.095 152,000 13,920 0.0916 0.090 0.086 - 0.090 0.095 152,000 0.0916 -18.18%
1994-09-16 0 0.110 0.100 0.110 0.110 0.126 208,000 23,648 0.1137 0.110 0.100 0.110 0.110 0.126 208,000 0.1137 -15.38%
1994-09-15 0 0.130 0.110 0.130 0.130 0.130 48,000 6,240 0.1300 0.130 0.110 0.130 0.130 0.130 48,000 0.1300 -21.21%
1994-09-14 0 0.165 0.130 0.169 - - 0 0 - 0.165 0.130 0.169 - - 0 - 0.00%
1994-09-13 0 0.165 0.151 0.165 0.140 0.180 1,368,000 216,208 0.1580 0.165 0.151 0.165 0.140 0.180 1,368,000 0.1580 12.24%
1994-09-12 0 0.147 0.147 - 0.130 0.147 376,000 51,920 0.1381 0.147 0.147 - 0.130 0.147 376,000 0.1381 5.76%
1994-09-09 0 0.139 0.101 0.139 0.080 0.140 336,000 43,040 0.1281 0.139 0.101 0.139 0.080 0.140 336,000 0.1281 131.67%
1994-09-08 0 0.060 0.060 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1994-09-07 0 0.060 0.060 - 0.058 0.070 520,000 33,472 0.0644 0.060 0.060 - 0.058 0.070 520,000 0.0644 -25.00%
1994-09-06 0 0.080 0.080 0.084 0.080 0.093 736,000 63,360 0.0861 0.080 0.080 0.084 0.080 0.093 736,000 0.0861 -16.67%
1994-09-05 0 0.096 0.090 0.100 0.095 0.104 648,000 62,928 0.0971 0.096 0.090 0.100 0.095 0.104 648,000 0.0971 -16.52%
1994-09-02 0 0.115 0.104 0.116 0.104 0.120 608,000 69,304 0.1140 0.115 0.104 0.116 0.104 0.120 608,000 0.1140 -17.86%
1994-09-01 0 0.140 0.120 - 0.074 0.150 1,696,000 200,560 0.1183 0.140 0.120 - 0.074 0.150 1,696,000 0.1183 -4.76%
1994-08-31 0 0.147 - 0.147 0.148 0.170 520,000 81,648 0.1570 0.147 - 0.147 0.148 0.170 520,000 0.1570 -13.53%
1994-08-30 0 0.170 0.165 0.180 0.157 0.195 2,200,000 387,024 0.1759 0.170 0.165 0.180 0.157 0.195 2,200,000 0.1759 6.25%
1994-08-26 0 0.160 0.146 0.160 0.146 0.210 1,160,000 188,872 0.1628 0.160 0.146 0.160 0.146 0.210 1,160,000 0.1628 -23.81%
1994-08-25 0 0.210 0.200 0.230 0.190 0.290 1,432,000 318,872 0.2227 0.210 0.200 0.230 0.190 0.290 1,432,000 0.2227 -30.00%
1994-08-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -18.92%
1994-08-23 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -1.33%
1994-08-22 0 0.375 - 0.375 0.370 0.380 656,000 246,872 0.3763 0.375 - 0.375 0.370 0.380 656,000 0.3763 -1.32%
1994-08-19 0 0.380 - 0.390 0.380 0.400 248,000 97,360 0.3926 0.380 - 0.390 0.380 0.400 248,000 0.3926 -7.32%
1994-08-18 0 0.410 - 0.410 0.415 0.415 40,000 16,600 0.4150 0.410 - 0.410 0.415 0.415 40,000 0.4150 -1.44%
1994-08-17 0 0.416 0.416 0.420 0.416 0.430 296,000 124,464 0.4205 0.416 0.416 0.420 0.416 0.430 296,000 0.4205 -0.95%
1994-08-16 0 0.420 0.420 0.430 0.410 0.440 736,000 309,000 0.4198 0.420 0.420 0.430 0.410 0.440 736,000 0.4198 -3.45%
1994-08-15 0 0.435 0.435 0.465 0.400 0.470 520,000 239,832 0.4612 0.435 0.435 0.465 0.400 0.470 520,000 0.4612 -5.43%
1994-08-12 0 0.460 0.450 0.480 0.440 0.468 352,000 157,520 0.4475 0.460 0.450 0.480 0.440 0.468 352,000 0.4475 5.50%
1994-08-11 0 0.436 0.436 0.440 0.436 0.490 560,000 263,696 0.4709 0.436 0.436 0.440 0.436 0.490 560,000 0.4709 -11.02%
1994-08-10 0 0.490 0.490 0.500 0.490 0.560 904,000 466,800 0.5164 0.490 0.490 0.500 0.490 0.560 904,000 0.5164 -5.77%
1994-08-09 0 0.520 0.480 - 0.490 0.520 296,000 150,480 0.5084 0.520 0.480 - 0.490 0.520 296,000 0.5084 -7.14%
1994-08-08 0 0.560 - 0.570 0.560 0.560 32,000 17,920 0.5600 0.560 - 0.570 0.560 0.560 32,000 0.5600 -1.75%
1994-08-05 0 0.570 - - 0.570 0.570 32,000 18,240 0.5700 0.570 - - 0.570 0.570 32,000 0.5700 -9.52%
1994-08-04 0 0.630 - - 0.630 0.630 48,000 30,240 0.6300 0.630 - - 0.630 0.630 48,000 0.6300 -3.08%
1994-08-03 0 0.650 0.625 0.660 0.650 0.650 72,000 46,800 0.6500 0.650 0.625 0.660 0.650 0.650 72,000 0.6500 0.00%
1994-08-02 0 0.650 0.620 0.670 0.650 0.670 232,000 154,080 0.6641 0.650 0.620 0.670 0.650 0.670 232,000 0.6641 -5.80%
1994-08-01 0 0.690 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
1994-07-29 0 0.690 0.660 - 0.680 0.690 112,000 76,640 0.6843 0.690 0.660 - 0.680 0.690 112,000 0.6843 2.99%
1994-07-28 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
1994-07-27 0 0.670 0.600 0.670 0.660 0.680 64,000 42,880 0.6700 0.670 0.600 0.670 0.660 0.680 64,000 0.6700 -2.90%
1994-07-26 0 0.690 0.620 0.690 0.690 0.690 36,000 24,280 0.6744 0.690 0.620 0.690 0.690 0.690 36,000 0.6744 2.99%
1994-07-25 0 0.670 - 0.690 - - 0 0 - 0.670 - 0.690 - - 0 - 0.00%
1994-07-22 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - -1.47%
1994-07-21 0 0.680 0.670 0.685 0.680 0.680 160,000 108,800 0.6800 0.680 0.670 0.685 0.680 0.680 160,000 0.6800 -1.45%
1994-07-20 0 0.690 0.650 - 0.650 0.700 616,000 422,800 0.6864 0.690 0.650 - 0.650 0.700 616,000 0.6864 6.15%
1994-07-19 0 0.650 0.650 - 0.650 0.650 72,000 46,800 0.6500 0.650 0.650 - 0.650 0.650 72,000 0.6500 0.00%
1994-07-18 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
1994-07-15 0 0.650 0.610 - 0.615 0.650 304,000 190,160 0.6255 0.650 0.610 - 0.615 0.650 304,000 0.6255 8.33%
1994-07-14 0 0.600 0.565 0.660 0.600 0.600 48,000 28,800 0.6000 0.600 0.565 0.660 0.600 0.600 48,000 0.6000 -9.09%
1994-07-13 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1994-07-12 0 0.660 0.620 - 0.640 0.660 40,000 26,080 0.6520 0.660 0.620 - 0.640 0.660 40,000 0.6520 8.20%
1994-07-11 0 0.610 0.600 0.630 0.610 0.680 128,000 80,800 0.6313 0.610 0.600 0.630 0.610 0.680 128,000 0.6313 -4.69%
1994-07-08 0 0.640 0.620 0.640 0.590 0.640 88,000 52,320 0.5945 0.640 0.620 0.640 0.590 0.640 88,000 0.5945 3.23%
1994-07-07 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - -8.82%
1994-07-06 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-07-05 0 0.680 0.650 0.680 0.680 0.680 16,000 10,880 0.6800 0.680 0.650 0.680 0.680 0.680 16,000 0.6800 0.00%
1994-07-04 0 0.680 0.680 - - - 0 0 - 0.680 0.680 - - - 0 - 5.43%
1994-07-01 0 0.645 0.645 - 0.645 0.645 16,000 10,320 0.6450 0.645 0.645 - 0.645 0.645 16,000 0.6450 -2.27%
1994-06-30 0 0.660 0.660 - - - 0 0 - 0.660 0.660 - - - 0 - 0.00%
1994-06-29 0 0.660 0.640 - 0.640 0.660 32,000 20,640 0.6450 0.660 0.640 - 0.640 0.660 32,000 0.6450 3.13%
1994-06-28 0 0.640 0.600 0.660 0.660 0.700 72,000 48,080 0.6678 0.640 0.600 0.660 0.660 0.700 72,000 0.6678 -8.57%
1994-06-27 0 0.700 0.650 0.730 0.700 0.710 80,000 56,400 0.7050 0.700 0.650 0.730 0.700 0.710 80,000 0.7050 -7.89%
1994-06-24 0 0.760 0.750 0.790 0.750 0.800 192,000 148,000 0.7708 0.760 0.750 0.790 0.750 0.800 192,000 0.7708 -11.63%
1994-06-23 0 0.860 0.830 - 0.860 0.870 80,000 69,120 0.8640 0.860 0.830 - 0.860 0.870 80,000 0.8640 -2.27%
1994-06-22 0 0.880 0.870 - 0.880 0.900 328,000 291,280 0.8880 0.880 0.870 - 0.880 0.900 328,000 0.8880 0.00%
1994-06-21 0 0.880 0.870 1.000 0.880 0.980 232,000 217,440 0.9372 0.880 0.870 1.000 0.880 0.980 232,000 0.9372 -13.73%
1994-06-20 0 1.020 1.000 1.040 1.000 1.020 88,000 88,640 1.0073 1.020 1.000 1.040 1.000 1.020 88,000 1.0073 3.03%
1994-06-17 0 0.990 0.990 1.010 0.980 1.000 129,200 128,860 0.9974 0.990 0.990 1.010 0.980 1.000 129,200 0.9974 -3.88%
1994-06-16 0 1.030 0.980 1.030 1.000 1.040 304,000 313,920 1.0326 1.030 0.980 1.030 1.000 1.040 304,000 1.0326 -1.90%
1994-06-15 0 1.050 - 1.050 1.050 1.050 16,000 16,800 1.0500 1.050 - 1.050 1.050 1.050 16,000 1.0500 0.00%
1994-06-10 0 1.050 1.010 1.130 1.050 1.050 48,000 50,400 1.0500 1.050 1.010 1.130 1.050 1.050 48,000 1.0500 -3.67%
1994-06-09 0 1.090 1.040 1.130 1.030 1.140 376,000 404,000 1.0745 1.090 1.040 1.130 1.030 1.140 376,000 1.0745 6.86%
1994-06-08 0 1.020 0.980 1.020 1.020 1.020 88,000 89,760 1.0200 1.020 0.980 1.020 1.020 1.020 88,000 1.0200 4.08%
1994-06-07 0 0.980 0.980 1.010 0.980 1.020 264,000 265,600 1.0061 0.980 0.980 1.010 0.980 1.020 264,000 1.0061 2.08%
1994-06-06 0 0.960 0.930 - 0.920 0.980 264,000 247,760 0.9385 0.960 0.930 - 0.920 0.980 264,000 0.9385 3.23%
1994-06-03 0 0.930 0.930 0.960 0.930 1.060 432,000 415,040 0.9607 0.930 0.930 0.960 0.930 1.060 432,000 0.9607 -13.89%
1994-06-02 0 1.080 - 1.080 1.080 1.080 16,000 17,280 1.0800 1.080 - 1.080 1.080 1.080 16,000 1.0800 0.00%
1994-06-01 0 1.080 - 1.080 1.120 1.120 48,000 53,760 1.1200 1.080 - 1.080 1.120 1.120 48,000 1.1200 -3.57%
1994-05-31 0 1.120 1.080 1.120 1.120 1.160 200,000 224,800 1.1240 1.120 1.080 1.120 1.120 1.160 200,000 1.1240 -4.27%
1994-05-30 0 1.170 1.160 1.230 1.170 1.240 368,000 438,560 1.1917 1.170 1.160 1.230 1.170 1.240 368,000 1.1917 -5.65%
1994-05-27 0 1.240 1.230 1.280 1.180 1.300 1,144,000 1,422,480 1.2434 1.240 1.230 1.280 1.180 1.300 1,144,000 1.2434 5.08%
1994-05-26 0 1.180 1.150 1.180 1.100 1.190 400,000 468,160 1.1704 1.180 1.150 1.180 1.100 1.190 400,000 1.1704 11.32%
1994-05-25 0 1.060 1.040 1.160 1.060 1.100 464,000 508,800 1.0966 1.060 1.040 1.160 1.060 1.100 464,000 1.0966 3.92%
1994-05-24 0 1.020 - 1.060 1.020 1.060 140,000 143,476 1.0248 1.020 - 1.060 1.020 1.060 140,000 1.0248 -3.77%
1994-05-23 0 1.060 1.020 1.060 1.050 1.060 104,000 109,760 1.0554 1.060 1.020 1.060 1.050 1.060 104,000 1.0554 1.92%
1994-05-20 0 1.040 1.000 1.060 1.020 1.040 208,000 214,720 1.0323 1.040 1.000 1.060 1.020 1.040 208,000 1.0323 6.12%
1994-05-19 0 0.980 0.940 1.060 0.980 1.070 184,000 182,960 0.9943 0.980 0.940 1.060 0.980 1.070 184,000 0.9943 -8.41%
1994-05-18 0 1.070 1.050 1.120 1.070 1.130 384,000 421,680 1.0981 1.070 1.050 1.120 1.070 1.130 384,000 1.0981 9.18%
1994-05-17 0 0.980 0.920 1.100 0.980 1.080 456,000 465,440 1.0207 0.980 0.920 1.100 0.980 1.080 456,000 1.0207 -2.00%
1994-05-16 0 1.000 0.960 1.050 0.930 1.050 304,000 298,000 0.9803 1.000 0.960 1.050 0.930 1.050 304,000 0.9803 16.28%
1994-05-13 0 0.860 0.860 0.900 0.850 0.860 640,000 548,320 0.8568 0.860 0.860 0.900 0.850 0.860 640,000 0.8568 1.18%
1994-05-12 0 0.850 0.850 0.900 0.830 0.830 8,000 6,640 0.8300 0.850 0.850 0.900 0.830 0.830 8,000 0.8300 -9.57%
1994-05-11 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - -4.08%
1994-05-10 0 0.980 0.800 0.980 - - 0 0 - 0.980 0.800 0.980 - - 0 - -2.97%
1994-05-09 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - -0.98%
1994-05-06 0 1.020 - 1.020 - - 0 0 - 1.020 - 1.020 - - 0 - -6.42%
1994-05-05 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - -10.66%
1994-05-04 0 1.220 - 1.220 - - 0 0 - 1.220 - 1.220 - - 0 - -3.17%
1994-05-03 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - -1.56%
1994-05-02 0 1.280 - 1.280 - - 0 0 - 1.280 - 1.280 - - 0 - -4.48%
1994-04-29 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
1994-04-28 0 1.340 - 1.340 - - 800 920 1.1500 1.340 - 1.340 - - 800 1.1500 0.00%
1994-04-27 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
1994-04-26 0 1.340 1.250 1.340 1.340 1.350 32,000 42,960 1.3425 1.340 1.250 1.340 1.340 1.350 32,000 1.3425 -0.74%
1994-04-25 0 1.350 - 1.350 1.350 1.350 8,000 10,800 1.3500 1.350 - 1.350 1.350 1.350 8,000 1.3500 -3.57%
1994-04-22 0 1.400 1.300 1.400 - - 800 1,120 1.4000 1.400 1.300 1.400 - - 800 1.4000 -7.89%
1994-04-21 0 1.520 - 1.520 - - 0 0 - 1.520 - 1.520 - - 0 - -4.40%
1994-04-20 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
1994-04-19 0 1.590 - - - - 0 0 - 1.590 - - - - 0 - 0.00%
1994-04-18 0 1.590 - 1.590 - - 24,000 36,000 1.5000 1.590 - 1.590 - - 24,000 1.5000 -0.62%
1994-04-15 0 1.600 - - 1.600 1.600 80,000 128,000 1.6000 1.600 - - 1.600 1.600 80,000 1.6000 1.27%
1994-04-14 0 1.580 1.550 1.600 1.580 1.610 42,800 68,388 1.5979 1.580 1.550 1.600 1.580 1.610 42,800 1.5979 -1.25%
1994-04-13 0 1.600 1.570 1.630 1.600 1.610 40,000 64,160 1.6040 1.600 1.570 1.630 1.600 1.610 40,000 1.6040 1.91%
1994-04-12 0 1.570 - 1.670 1.570 1.600 136,000 216,880 1.5947 1.570 - 1.670 1.570 1.600 136,000 1.5947 0.00%
1994-04-11 0 1.570 1.360 1.570 1.580 1.580 40,000 63,200 1.5800 1.570 1.360 1.570 1.580 1.580 40,000 1.5800 0.00%
1994-04-08 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - -1.87%
1994-04-07 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -0.62%
1994-04-06 0 1.610 - 1.610 - - 6,000 7,800 1.3000 1.610 - 1.610 - - 6,000 1.3000 0.00%
1994-03-31 0 1.610 - 1.610 - - 0 0 - 1.610 - 1.610 - - 0 - -1.23%
1994-03-30 0 1.630 1.600 - - - 0 0 - 1.630 1.600 - - - 0 - 0.00%
1994-03-29 0 1.630 1.610 1.700 1.700 1.700 80,000 136,000 1.7000 1.630 1.610 1.700 1.700 1.700 80,000 1.7000 3.16%
1994-03-28 0 1.580 1.560 1.700 - - 0 0 - 1.580 1.560 1.700 - - 0 - 0.00%
1994-03-25 0 1.580 1.580 - - - 0 0 - 1.580 1.580 - - - 0 - 3.27%
1994-03-24 0 1.530 1.530 1.590 1.510 1.550 352,400 541,532 1.5367 1.530 1.530 1.590 1.510 1.550 352,400 1.5367 4.08%
1994-03-23 0 1.470 1.470 - 1.460 1.500 192,000 285,440 1.4867 1.470 1.470 - 1.460 1.500 192,000 1.4867 5.00%
1994-03-22 0 1.400 1.370 1.440 1.330 1.400 96,000 131,600 1.3708 1.400 1.370 1.440 1.330 1.400 96,000 1.3708 6.06%
1994-03-21 0 1.320 1.270 1.320 1.330 1.330 56,000 74,480 1.3300 1.320 1.270 1.320 1.330 1.330 56,000 1.3300 -6.38%
1994-03-18 0 1.410 1.410 1.420 1.410 1.420 240,000 339,200 1.4133 1.410 1.410 1.420 1.410 1.420 240,000 1.4133 -6.00%
1994-03-17 0 1.500 1.470 1.500 1.490 1.520 248,000 373,280 1.5052 1.500 1.470 1.500 1.490 1.520 248,000 1.5052 -1.32%
1994-03-16 0 1.520 1.450 1.520 1.500 1.530 184,000 278,560 1.5139 1.520 1.450 1.520 1.500 1.530 184,000 1.5139 1.33%
1994-03-15 0 1.500 1.500 1.640 1.500 1.580 96,000 145,280 1.5133 1.500 1.500 1.640 1.500 1.580 96,000 1.5133 -7.41%
1994-03-14 0 1.620 1.590 1.640 1.600 1.650 112,000 182,960 1.6336 1.620 1.590 1.640 1.600 1.650 112,000 1.6336 -5.81%
1994-03-11 0 1.720 1.660 1.720 1.680 1.720 136,000 230,240 1.6929 1.720 1.660 1.720 1.680 1.720 136,000 1.6929 0.58%
1994-03-10 0 1.710 1.710 1.770 1.700 1.780 352,000 614,960 1.7470 1.710 1.710 1.770 1.700 1.780 352,000 1.7470 -2.29%
1994-03-09 0 1.750 - 1.760 1.730 1.750 152,000 264,720 1.7416 1.750 - 1.760 1.730 1.750 152,000 1.7416 -1.13%
1994-03-08 0 1.770 1.740 1.770 1.750 1.780 296,000 522,080 1.7638 1.770 1.740 1.770 1.750 1.780 296,000 1.7638 -1.12%
1994-03-07 0 1.790 1.760 1.830 1.760 1.800 248,000 443,440 1.7881 1.790 1.760 1.830 1.760 1.800 248,000 1.7881 0.00%
1994-03-04 0 1.790 1.780 1.820 1.790 1.820 240,800 433,600 1.8007 1.790 1.780 1.820 1.790 1.820 240,800 1.8007 -0.56%
1994-03-03 0 1.800 1.770 1.800 1.800 1.840 456,000 823,040 1.8049 1.800 1.770 1.800 1.800 1.840 456,000 1.8049 1.12%
1994-03-02 0 1.780 1.750 1.790 1.750 1.800 512,000 906,240 1.7700 1.780 1.750 1.790 1.750 1.800 512,000 1.7700 -8.25%
1994-03-01 0 1.940 - 1.940 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
1994-02-28 0 1.940 - 1.960 1.940 2.050 464,000 917,200 1.9767 1.940 - 1.960 1.940 2.050 464,000 1.9767 -1.02%
1994-02-25 0 1.960 1.860 1.960 1.760 1.960 560,000 1,012,480 1.8080 1.960 1.860 1.960 1.760 1.960 560,000 1.8080 8.89%
1994-02-24 0 1.800 1.800 1.920 1.800 1.900 88,000 162,400 1.8455 1.800 1.800 1.920 1.800 1.900 88,000 1.8455 -10.00%
1994-02-23 0 2.000 1.960 2.000 1.960 2.100 1,088,000 2,219,200 2.0397 2.000 1.960 2.000 1.960 2.100 1,088,000 2.0397 -6.98%
1994-02-22 0 2.150 2.100 2.150 2.100 2.225 1,808,000 3,898,400 2.1562 2.150 2.100 2.150 2.100 2.225 1,808,000 2.1562 0.00%
1994-02-21 0 2.150 2.125 2.175 2.100 2.300 2,632,000 5,726,200 2.1756 2.150 2.125 2.175 2.100 2.300 2,632,000 2.1756 -1.15%
1994-02-18 0 2.175 2.150 2.200 2.000 2.200 2,120,000 4,495,400 2.1205 2.175 2.150 2.200 2.000 2.200 2,120,000 2.1205 8.75%
1994-02-17 0 2.000 1.970 2.000 1.890 2.000 1,584,000 3,091,440 1.9517 2.000 1.970 2.000 1.890 2.000 1,584,000 1.9517 8.11%
1994-02-16 0 1.850 1.800 1.850 1.830 1.960 1,384,000 2,602,080 1.8801 1.850 1.800 1.850 1.830 1.960 1,384,000 1.8801 8.82%
1994-02-15 0 1.700 1.680 1.700 1.700 1.700 536,000 911,200 1.7000 1.700 1.680 1.700 1.700 1.700 536,000 1.7000 0.00%
1994-02-14 0 1.700 1.660 1.700 1.700 1.740 32,000 55,040 1.7200 1.700 1.660 1.700 1.700 1.740 32,000 1.7200 -2.30%
1994-02-09 0 1.740 1.710 1.740 1.700 1.750 112,000 192,000 1.7143 1.740 1.710 1.740 1.700 1.750 112,000 1.7143 -0.57%
1994-02-08 0 1.750 - 1.780 1.750 1.750 48,000 84,000 1.7500 1.750 - 1.780 1.750 1.750 48,000 1.7500 -5.41%
1994-02-07 0 1.850 - 1.880 1.850 1.900 144,000 271,200 1.8833 1.850 - 1.880 1.850 1.900 144,000 1.8833 -5.13%
1994-02-04 0 1.950 - 1.950 1.960 1.960 24,000 47,040 1.9600 1.950 - 1.950 1.960 1.960 24,000 1.9600 -1.52%
1994-02-03 0 1.980 - 2.000 - - 0 0 - 1.980 - 2.000 - - 0 - 0.00%
1994-02-02 0 1.980 1.950 2.000 1.950 1.950 32,000 62,400 1.9500 1.980 1.950 2.000 1.950 1.950 32,000 1.9500 0.00%
1994-02-01 0 1.980 1.960 - 1.900 1.980 112,000 218,960 1.9550 1.980 1.960 - 1.900 1.980 112,000 1.9550 4.21%
1994-01-31 0 1.900 1.880 2.000 1.900 1.920 40,000 76,160 1.9040 1.900 1.880 2.000 1.900 1.920 40,000 1.9040 -5.00%
1994-01-28 0 2.000 1.900 2.000 - - 128,000 243,200 1.9000 2.000 1.900 2.000 - - 128,000 1.9000 0.00%
1994-01-27 0 2.000 1.950 2.000 2.000 2.050 160,000 322,000 2.0125 2.000 1.950 2.000 2.000 2.050 160,000 2.0125 0.00%
1994-01-26 0 2.000 2.000 2.100 2.000 2.100 304,000 608,800 2.0026 2.000 2.000 2.100 2.000 2.100 304,000 2.0026 -4.76%
1994-01-25 0 2.100 2.075 2.125 2.100 2.175 296,000 632,600 2.1372 2.100 2.075 2.125 2.100 2.175 296,000 2.1372 0.00%
1994-01-24 0 2.100 2.000 2.100 2.050 2.275 728,000 1,575,200 2.1637 2.100 2.000 2.100 2.050 2.275 728,000 2.1637 0.00%
1994-01-21 0 2.100 2.100 2.150 2.075 2.150 400,000 840,800 2.1020 2.100 2.100 2.150 2.075 2.150 400,000 2.1020 1.20%
1994-01-20 0 2.075 2.050 2.125 2.050 2.200 432,000 931,600 2.1565 2.075 2.050 2.125 2.050 2.200 432,000 2.1565 -1.19%
1994-01-19 0 2.100 2.100 2.150 2.075 2.150 248,400 522,760 2.1045 2.100 2.100 2.150 2.075 2.150 248,400 2.1045 0.00%
1994-01-18 0 2.100 2.075 2.100 2.100 2.200 336,000 726,600 2.1625 2.100 2.075 2.100 2.100 2.200 336,000 2.1625 -3.45%
1994-01-17 0 2.175 2.100 2.175 1.960 2.200 580,000 1,213,000 2.0914 2.175 2.100 2.175 1.960 2.200 580,000 2.0914 23.58%
1994-01-14 0 1.760 1.730 1.760 1.670 1.780 424,000 739,760 1.7447 1.760 1.730 1.760 1.670 1.780 424,000 1.7447 6.02%
1994-01-13 0 1.660 1.650 1.690 1.660 1.860 512,000 919,040 1.7950 1.660 1.650 1.690 1.660 1.860 512,000 1.7950 -12.63%
1994-01-12 0 1.900 1.900 1.930 1.850 1.920 704,000 1,333,920 1.8948 1.900 1.900 1.930 1.850 1.920 704,000 1.8948 -1.04%
1994-01-11 0 1.920 1.860 1.920 1.880 2.100 1,048,000 2,042,960 1.9494 1.920 1.860 1.920 1.880 2.100 1,048,000 1.9494 -8.57%
1994-01-10 0 2.100 2.100 2.200 2.100 2.200 288,000 616,400 2.1403 2.100 2.100 2.200 2.100 2.200 288,000 2.1403 -2.33%
1994-01-07 0 2.150 2.150 2.225 2.000 2.100 368,000 758,600 2.0614 2.150 2.150 2.225 2.000 2.100 368,000 2.0614 -2.27%
1994-01-06 0 2.200 2.200 2.300 2.100 2.300 424,000 922,400 2.1755 2.200 2.200 2.300 2.100 2.300 424,000 2.1755 -8.33%
1994-01-05 0 2.400 - 2.500 2.400 2.650 720,000 1,858,400 2.5811 2.400 - 2.500 2.400 2.650 720,000 2.5811 -5.88%
1994-01-04 0 2.550 2.550 2.600 2.300 2.650 2,736,000 7,021,000 2.5662 2.550 2.550 2.600 2.300 2.650 2,736,000 2.5662 12.09%
1994-01-03 0 2.275 2.275 2.300 2.100 2.300 888,000 1,961,400 2.2088 2.275 2.275 2.300 2.100 2.300 888,000 2.2088

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top