LEE HING DEVELOPMENT LIMITED: Wrnt due 1994-09-30

Exchange Code Listed Last trade Delisted
HK Main 00549  1992-10-26  1994-09-27  1994-10-03
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
1994-09-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-09-29 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-09-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-09-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-09-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-09-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-09-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -33.33%
1994-09-20 0 0.015 - 0.015 - - 1,000,000 20,000 0.0200 0.015 - 0.015 - - 1,000,000 0.0200 -25.00%
1994-09-19 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1994-09-16 0 0.020 0.020 0.023 0.020 0.024 570,000 12,910 0.0226 0.020 0.020 0.023 0.020 0.024 570,000 0.0226 0.00%
1994-09-15 0 0.020 0.010 0.020 0.020 0.025 350,000 7,000 0.0200 0.020 0.010 0.020 0.020 0.025 350,000 0.0200 -33.33%
1994-09-14 0 0.030 - 0.030 0.030 0.030 120,000 3,600 0.0300 0.030 - 0.030 0.030 0.030 120,000 0.0300 0.00%
1994-09-13 0 0.030 0.030 0.041 0.030 0.042 420,000 14,000 0.0333 0.030 0.030 0.041 0.030 0.042 420,000 0.0333 -37.50%
1994-09-12 0 0.048 - 0.048 - - 0 0 - 0.048 - 0.048 - - 0 - -4.00%
1994-09-09 0 0.050 0.042 0.052 0.041 0.050 638,000 28,590 0.0448 0.050 0.042 0.052 0.041 0.050 638,000 0.0448 25.00%
1994-09-08 0 0.040 0.040 0.051 0.036 0.051 763,600 31,298 0.0410 0.040 0.040 0.051 0.036 0.051 763,600 0.0410 -25.93%
1994-09-07 0 0.054 0.046 0.054 0.046 0.057 1,110,000 57,270 0.0516 0.054 0.046 0.054 0.046 0.057 1,110,000 0.0516 -37.93%
1994-09-06 0 0.087 - 0.087 - - 0 0 - 0.087 - 0.087 - - 0 - -3.33%
1994-09-05 0 0.090 - 0.090 0.105 0.170 91,400 13,246 0.1449 0.090 - 0.090 0.105 0.170 91,400 0.1449 -55.00%
1994-09-02 0 0.200 - 0.200 0.206 0.240 100,000 23,020 0.2302 0.200 - 0.200 0.206 0.240 100,000 0.2302 -16.67%
1994-09-01 0 0.240 - 0.240 0.248 0.249 130,000 32,270 0.2482 0.240 - 0.240 0.248 0.249 130,000 0.2482 -4.00%
1994-08-31 0 0.250 0.242 0.250 0.242 0.250 923,800 228,460 0.2473 0.250 0.242 0.250 0.242 0.250 923,800 0.2473 0.00%
1994-08-30 0 0.250 0.248 0.250 0.250 0.254 355,200 88,920 0.2503 0.250 0.248 0.250 0.250 0.254 355,200 0.2503 0.00%
1994-08-26 0 0.250 - 0.250 - - 4,000 800 0.2000 0.250 - 0.250 - - 4,000 0.2000 -10.71%
1994-08-25 0 0.280 - 0.280 0.290 0.290 40,000 11,600 0.2900 0.280 - 0.280 0.290 0.290 40,000 0.2900 -17.65%
1994-08-24 0 0.340 - 0.340 - - 1,000 280 0.2800 0.340 - 0.340 - - 1,000 0.2800 -2.86%
1994-08-23 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-08-22 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -6.67%
1994-08-19 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -0.53%
1994-08-18 0 0.377 - 0.380 - - 0 0 - 0.377 - 0.380 - - 0 - 0.00%
1994-08-17 0 0.377 0.375 0.377 0.377 0.379 100,000 37,800 0.3780 0.377 0.375 0.377 0.377 0.379 100,000 0.3780 -2.33%
1994-08-16 0 0.386 0.382 0.400 0.386 0.386 24,000 8,920 0.3717 0.386 0.382 0.400 0.386 0.386 24,000 0.3717 -3.02%
1994-08-15 0 0.398 0.398 0.410 0.398 0.398 120,600 48,930 0.4057 0.398 0.398 0.410 0.398 0.398 120,600 0.4057 -2.69%
1994-08-12 0 0.409 0.405 0.413 0.390 0.409 430,000 170,820 0.3973 0.409 0.405 0.413 0.390 0.409 430,000 0.3973 4.87%
1994-08-11 0 0.390 0.387 - 0.390 0.390 30,000 11,700 0.3900 0.390 0.387 - 0.390 0.390 30,000 0.3900 -4.18%
1994-08-10 0 0.407 0.407 - 0.407 0.410 110,000 44,920 0.4084 0.407 0.407 - 0.407 0.410 110,000 0.4084 -0.73%
1994-08-09 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - -1.91%
1994-08-08 0 0.418 0.406 - 0.418 0.430 280,000 119,680 0.4274 0.418 0.406 - 0.418 0.430 280,000 0.4274 -6.07%
1994-08-05 0 0.445 0.430 - 0.425 0.445 220,000 94,940 0.4315 0.445 0.430 - 0.425 0.445 220,000 0.4315 7.23%
1994-08-04 0 0.415 0.415 - 0.394 0.414 157,400 62,532 0.3973 0.415 0.415 - 0.394 0.414 157,400 0.3973 9.21%
1994-08-03 0 0.380 0.372 - 0.328 0.380 262,000 91,380 0.3488 0.380 0.372 - 0.328 0.380 262,000 0.3488 21.02%
1994-08-02 0 0.314 0.310 - 0.298 0.314 550,800 167,362 0.3039 0.314 0.310 - 0.298 0.314 550,800 0.3039 6.44%
1994-08-01 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -0.34%
1994-07-29 0 0.296 - 0.299 - - 1,525 305 0.2000 0.296 - 0.299 - - 1,525 0.2000 0.00%
1994-07-28 0 0.296 - 0.299 0.296 0.296 90,000 26,640 0.2960 0.296 - 0.299 0.296 0.296 90,000 0.2960 -1.00%
1994-07-27 0 0.299 - 0.300 - - 0 0 - 0.299 - 0.300 - - 0 - 0.00%
1994-07-26 0 0.299 - 0.299 - - 3,600 720 0.2000 0.299 - 0.299 - - 3,600 0.2000 0.00%
1994-07-25 0 0.299 - 0.299 - - 0 0 - 0.299 - 0.299 - - 0 - -0.33%
1994-07-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1994-07-21 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-20 0 0.300 0.288 - - - 0 0 - 0.300 0.288 - - - 0 - 0.00%
1994-07-19 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-07-18 0 0.300 - 0.340 0.300 0.300 30,000 9,000 0.3000 0.300 - 0.340 0.300 0.300 30,000 0.3000 -11.76%
1994-07-15 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1994-07-14 0 0.340 - 0.350 - - 4,000 600 0.1500 0.340 - 0.350 - - 4,000 0.1500 0.00%
1994-07-13 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -5.56%
1994-07-12 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1994-07-11 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1994-07-08 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-07-07 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-07-06 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-07-05 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-07-04 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1994-07-01 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-06-30 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1994-06-29 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-06-28 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
1994-06-27 0 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-06-24 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1994-06-23 0 0.360 0.320 0.380 0.360 0.380 110,000 39,800 0.3618 0.360 0.320 0.380 0.360 0.380 110,000 0.3618 0.00%
1994-06-22 0 0.360 - 0.380 0.360 0.360 52,000 18,620 0.3581 0.360 - 0.380 0.360 0.360 52,000 0.3581 4.35%
1994-06-21 0 0.345 - 0.360 - - 0 0 - 0.345 - 0.360 - - 0 - 0.00%
1994-06-20 0 0.345 0.345 0.350 0.320 0.350 191,000 63,920 0.3347 0.345 0.345 0.350 0.320 0.350 191,000 0.3347 7.81%
1994-06-17 0 0.320 0.320 0.350 0.300 0.320 168,600 50,750 0.3010 0.320 0.320 0.350 0.300 0.320 168,600 0.3010 -28.89%
1994-06-16 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -11.76%
1994-06-15 0 0.510 - 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 - 0.510 0.510 0.510 20,000 0.5100 -16.39%
1994-06-10 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -3.17%
1994-06-09 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - -8.70%
1994-06-08 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -6.76%
1994-06-07 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1994-06-06 0 0.740 - 0.750 - - 0 0 - 0.740 - 0.750 - - 0 - 0.00%
1994-06-03 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - -1.33%
1994-06-02 0 0.750 - 0.780 - - 0 0 - 0.750 - 0.780 - - 0 - 0.00%
1994-06-01 0 0.750 - 0.780 0.750 0.760 102,600 77,060 0.7511 0.750 - 0.780 0.750 0.760 102,600 0.7511 -1.32%
1994-05-31 0 0.760 - 0.800 - - 0 0 - 0.760 - 0.800 - - 0 - 0.00%
1994-05-30 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - -5.00%
1994-05-27 0 0.800 - 0.820 - - 0 0 - 0.800 - 0.820 - - 0 - 0.00%
1994-05-26 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - -4.76%
1994-05-25 0 0.840 - 0.840 0.840 0.840 10,000 8,400 0.8400 0.840 - 0.840 0.840 0.840 10,000 0.8400 5.00%
1994-05-24 0 0.800 0.780 0.850 0.800 0.800 51,400 40,918 0.7961 0.800 0.780 0.850 0.800 0.800 51,400 0.7961 -3.61%
1994-05-23 0 0.830 0.830 0.860 0.830 0.860 130,400 108,280 0.8304 0.830 0.830 0.860 0.830 0.860 130,400 0.8304 5.06%
1994-05-20 0 0.790 0.730 - 0.700 0.790 170,000 128,500 0.7559 0.790 0.730 - 0.700 0.790 170,000 0.7559 14.49%
1994-05-19 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
1994-05-18 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -1.43%
1994-05-17 0 0.700 0.660 0.720 0.660 0.740 118,200 80,466 0.6808 0.700 0.660 0.720 0.660 0.740 118,200 0.6808 -5.41%
1994-05-16 0 0.740 0.680 0.750 0.720 0.800 200,000 147,400 0.7370 0.740 0.680 0.750 0.720 0.800 200,000 0.7370 15.63%
1994-05-13 0 0.640 0.640 - 0.520 0.640 240,000 141,800 0.5908 0.640 0.640 - 0.520 0.640 240,000 0.5908 33.33%
1994-05-12 0 0.480 0.460 0.500 0.440 0.500 162,000 77,620 0.4791 0.480 0.460 0.500 0.440 0.500 162,000 0.4791 4.35%
1994-05-11 0 0.460 0.440 0.450 0.395 0.460 1,044,400 434,452 0.4160 0.460 0.440 0.450 0.395 0.460 1,044,400 0.4160 19.48%
1994-05-10 0 0.385 - 0.385 0.385 0.390 104,000 40,110 0.3857 0.385 - 0.385 0.385 0.390 104,000 0.3857 0.00%
1994-05-09 0 0.385 - 0.390 0.380 0.400 250,000 97,000 0.3880 0.385 - 0.390 0.380 0.400 250,000 0.3880 -2.53%
1994-05-06 0 0.395 - - 0.380 0.420 841,917 341,625 0.4058 0.395 - - 0.380 0.420 841,917 0.4058 3.95%
1994-05-05 0 0.380 0.380 0.395 0.380 0.380 12,000 4,400 0.3667 0.380 0.380 0.395 0.380 0.380 12,000 0.3667 2.70%
1994-05-04 0 0.370 0.360 0.370 0.370 0.420 340,000 130,300 0.3832 0.370 0.360 0.370 0.370 0.420 340,000 0.3832 -13.95%
1994-05-03 0 0.430 0.410 - 0.420 0.520 450,000 211,500 0.4700 0.430 0.410 - 0.420 0.520 450,000 0.4700 -23.21%
1994-05-02 0 0.560 0.520 0.620 0.540 0.700 230,000 143,900 0.6257 0.560 0.520 0.620 0.540 0.700 230,000 0.6257 -22.22%
1994-04-29 0 0.720 - 0.730 0.720 0.750 150,400 110,640 0.7356 0.720 - 0.730 0.720 0.750 150,400 0.7356 -6.49%
1994-04-28 0 0.770 0.730 0.770 0.770 0.770 40,000 30,800 0.7700 0.770 0.730 0.770 0.770 0.770 40,000 0.7700 0.00%
1994-04-27 0 0.770 0.750 0.810 0.770 0.770 22,000 16,820 0.7645 0.770 0.750 0.810 0.770 0.770 22,000 0.7645 -4.94%
1994-04-26 0 0.810 0.770 0.810 0.790 0.830 190,000 154,100 0.8111 0.810 0.770 0.810 0.790 0.830 190,000 0.8111 -3.57%
1994-04-25 0 0.840 0.830 0.840 0.840 0.870 520,000 442,600 0.8512 0.840 0.830 0.840 0.840 0.870 520,000 0.8512 -1.18%
1994-04-22 0 0.850 0.830 0.850 0.800 0.860 630,300 526,616 0.8355 0.850 0.830 0.850 0.800 0.860 630,300 0.8355 10.39%
1994-04-21 0 0.770 0.770 0.820 0.730 0.830 250,000 193,200 0.7728 0.770 0.770 0.820 0.730 0.830 250,000 0.7728 -12.50%
1994-04-20 0 0.880 - 0.890 0.880 1.000 410,000 377,100 0.9198 0.880 - 0.890 0.880 1.000 410,000 0.9198 -12.00%
1994-04-19 0 1.000 1.000 1.070 1.000 1.030 30,000 30,600 1.0200 1.000 1.000 1.070 1.000 1.030 30,000 1.0200 -8.26%
1994-04-18 0 1.090 1.050 1.150 1.050 1.140 100,000 108,700 1.0870 1.090 1.050 1.150 1.050 1.140 100,000 1.0870 -3.54%
1994-04-15 0 1.130 - 1.170 1.130 1.180 100,500 116,225 1.1565 1.130 - 1.170 1.130 1.180 100,500 1.1565 -5.83%
1994-04-14 0 1.200 - 1.250 1.200 1.250 40,800 50,340 1.2338 1.200 - 1.250 1.200 1.250 40,800 1.2338 -2.44%
1994-04-13 0 1.230 - 1.250 - - 0 0 - 1.230 - 1.250 - - 0 - 0.00%
1994-04-12 0 1.230 1.200 1.310 1.230 1.310 140,000 176,200 1.2586 1.230 1.200 1.310 1.230 1.310 140,000 1.2586 -7.52%
1994-04-11 0 1.330 1.300 1.350 - - 0 0 - 1.330 1.300 1.350 - - 0 - 0.00%
1994-04-08 0 1.330 - 1.360 1.300 1.360 122,000 163,500 1.3402 1.330 - 1.360 1.300 1.360 122,000 1.3402 -3.62%
1994-04-07 0 1.380 - 1.400 1.350 1.390 81,200 110,060 1.3554 1.380 - 1.400 1.350 1.390 81,200 1.3554 2.22%
1994-04-06 0 1.350 1.350 1.430 1.350 1.390 151,000 206,030 1.3644 1.350 1.350 1.430 1.350 1.390 151,000 1.3644 0.75%
1994-03-31 0 1.340 1.250 - 1.300 1.340 70,400 93,060 1.3219 1.340 1.250 - 1.300 1.340 70,400 1.3219 3.08%
1994-03-30 0 1.300 - 1.370 1.300 1.340 254,000 336,300 1.3240 1.300 - 1.370 1.300 1.340 254,000 1.3240 0.00%
1994-03-29 0 1.300 1.300 - 1.280 1.280 70,000 90,000 1.2857 1.300 1.300 - 1.280 1.280 70,000 1.2857 6.56%
1994-03-28 0 1.220 1.220 1.260 1.220 1.220 20,400 24,800 1.2157 1.220 1.220 1.260 1.220 1.220 20,400 1.2157 2.52%
1994-03-25 0 1.190 1.160 1.190 1.190 1.260 570,000 688,000 1.2070 1.190 1.160 1.190 1.190 1.260 570,000 1.2070 -4.03%
1994-03-24 0 1.240 1.200 1.240 1.240 1.310 172,800 222,480 1.2875 1.240 1.200 1.240 1.240 1.310 172,800 1.2875 -4.62%
1994-03-23 0 1.300 - 1.300 1.300 1.330 30,000 39,600 1.3200 1.300 - 1.300 1.300 1.330 30,000 1.3200 1.56%
1994-03-22 0 1.280 1.230 1.310 1.260 1.280 30,000 38,000 1.2667 1.280 1.230 1.310 1.260 1.280 30,000 1.2667 1.59%
1994-03-21 0 1.260 - 1.300 1.260 1.300 50,000 63,800 1.2760 1.260 - 1.300 1.260 1.300 50,000 1.2760 -10.00%
1994-03-18 0 1.400 - 1.440 1.400 1.450 90,400 129,320 1.4305 1.400 - 1.440 1.400 1.450 90,400 1.4305 -7.28%
1994-03-17 0 1.510 1.480 1.540 1.510 1.550 100,000 153,000 1.5300 1.510 1.480 1.540 1.510 1.550 100,000 1.5300 -5.03%
1994-03-16 0 1.590 1.550 1.600 1.590 1.610 140,000 224,200 1.6014 1.590 1.550 1.600 1.590 1.610 140,000 1.6014 -2.45%
1994-03-15 0 1.630 - 1.690 1.630 1.660 80,000 131,300 1.6413 1.630 - 1.690 1.630 1.660 80,000 1.6413 -1.81%
1994-03-14 0 1.660 1.650 - 1.650 1.670 104,000 172,600 1.6596 1.660 1.650 - 1.650 1.670 104,000 1.6596 -0.60%
1994-03-11 0 1.670 1.650 1.720 1.670 1.680 100,000 167,500 1.6750 1.670 1.650 1.720 1.670 1.680 100,000 1.6750 -2.34%
1994-03-10 0 1.710 1.710 - - - 0 0 - 1.710 1.710 - - - 0 - 0.59%
1994-03-09 0 1.700 1.700 1.760 1.700 1.760 224,000 387,100 1.7281 1.700 1.700 1.760 1.700 1.760 224,000 1.7281 -3.95%
1994-03-08 0 1.770 1.740 1.780 1.720 1.790 93,600 164,530 1.7578 1.770 1.740 1.780 1.720 1.790 93,600 1.7578 2.91%
1994-03-07 0 1.720 1.720 - 1.710 1.720 100,000 172,100 1.7210 1.720 1.720 - 1.710 1.720 100,000 1.7210 1.18%
1994-03-04 0 1.700 1.700 1.780 1.700 1.740 131,000 224,450 1.7134 1.700 1.700 1.780 1.700 1.740 131,000 1.7134 0.59%
1994-03-03 0 1.690 - 1.730 1.700 1.750 177,000 304,450 1.7201 1.690 - 1.730 1.700 1.750 177,000 1.7201 -6.11%
1994-03-02 0 1.800 - 1.830 - - 0 0 - 1.800 - 1.830 - - 0 - 0.00%
1994-03-01 0 1.800 - 1.800 1.800 1.840 94,000 168,800 1.7957 1.800 - 1.800 1.800 1.840 94,000 1.7957 1.12%
1994-02-28 0 1.780 1.780 1.860 1.780 1.800 160,000 287,600 1.7975 1.780 1.780 1.860 1.780 1.800 160,000 1.7975 -1.11%
1994-02-25 0 1.800 - 1.880 1.800 1.800 50,000 90,000 1.8000 1.800 - 1.880 1.800 1.800 50,000 1.8000 -5.26%
1994-02-24 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
1994-02-23 0 1.900 - 1.920 - - 0 0 - 1.900 - 1.920 - - 0 - 0.00%
1994-02-22 0 1.900 1.900 1.950 1.820 1.910 100,000 185,500 1.8550 1.900 1.900 1.950 1.820 1.910 100,000 1.8550 -0.52%
1994-02-21 0 1.910 - 1.950 1.910 1.910 50,000 95,500 1.9100 1.910 - 1.950 1.910 1.910 50,000 1.9100 -2.05%
1994-02-18 0 1.950 1.940 1.980 1.930 2.000 533,400 1,044,662 1.9585 1.950 1.940 1.980 1.930 2.000 533,400 1.9585 -2.50%
1994-02-17 0 2.000 1.980 2.000 1.980 2.025 1,018,800 2,029,604 1.9922 2.000 1.980 2.000 1.980 2.025 1,018,800 1.9922 1.01%
1994-02-16 0 1.980 1.970 2.025 1.910 2.075 1,492,800 2,999,510 2.0093 1.980 1.970 2.025 1.910 2.075 1,492,800 2.0093 7.03%
1994-02-15 0 1.850 1.850 - 1.710 1.850 190,400 340,448 1.7881 1.850 1.850 - 1.710 1.850 190,400 1.7881 8.19%
1994-02-14 0 1.710 1.660 1.760 1.690 1.760 100,000 173,800 1.7380 1.710 1.660 1.760 1.690 1.760 100,000 1.7380 0.59%
1994-02-09 0 1.700 1.700 1.740 - - 0 0 - 1.700 1.700 1.740 - - 0 - 1.19%
1994-02-08 0 1.680 1.630 - 1.640 1.680 50,000 82,400 1.6480 1.680 1.630 - 1.640 1.680 50,000 1.6480 2.44%
1994-02-07 0 1.640 1.640 - 1.630 1.680 100,000 164,900 1.6490 1.640 1.640 - 1.630 1.680 100,000 1.6490 -4.65%
1994-02-04 0 1.720 1.720 1.740 1.720 1.720 50,300 86,486 1.7194 1.720 1.720 1.740 1.720 1.720 50,300 1.7194 2.38%
1994-02-03 0 1.680 - 1.710 1.680 1.680 50,000 84,000 1.6800 1.680 - 1.710 1.680 1.680 50,000 1.6800 -1.75%
1994-02-02 0 1.710 1.620 1.740 1.630 1.740 150,000 255,300 1.7020 1.710 1.620 1.740 1.630 1.740 150,000 1.7020 5.56%
1994-02-01 0 1.620 1.600 1.680 1.620 1.700 260,000 431,400 1.6592 1.620 1.600 1.680 1.620 1.700 260,000 1.6592 -4.71%
1994-01-31 0 1.700 1.690 1.760 1.700 1.720 90,000 154,000 1.7111 1.700 1.690 1.760 1.700 1.720 90,000 1.7111 -3.41%
1994-01-28 0 1.760 1.690 - 1.760 1.760 67,400 117,170 1.7384 1.760 1.690 - 1.760 1.760 67,400 1.7384 -0.56%
1994-01-27 0 1.770 1.720 1.770 1.760 1.770 60,000 106,100 1.7683 1.770 1.720 1.770 1.760 1.770 60,000 1.7683 2.91%
1994-01-26 0 1.720 1.680 1.790 1.720 1.770 50,000 87,500 1.7500 1.720 1.680 1.790 1.720 1.770 50,000 1.7500 -4.44%
1994-01-25 0 1.800 1.760 1.800 1.760 1.800 52,000 92,400 1.7769 1.800 1.760 1.800 1.760 1.800 52,000 1.7769 -2.70%
1994-01-24 0 1.850 1.840 1.850 1.850 1.860 182,000 337,600 1.8549 1.850 1.840 1.850 1.850 1.860 182,000 1.8549 1.09%
1994-01-21 0 1.830 1.830 1.860 1.780 1.820 206,000 370,900 1.8005 1.830 1.830 1.860 1.780 1.820 206,000 1.8005 1.67%
1994-01-20 0 1.800 1.760 1.800 1.780 1.800 249,600 447,716 1.7937 1.800 1.760 1.800 1.780 1.800 249,600 1.7937 1.12%
1994-01-19 0 1.780 1.780 1.800 1.780 1.820 322,300 582,294 1.8067 1.780 1.780 1.800 1.780 1.820 322,300 1.8067 -2.20%
1994-01-18 0 1.820 1.750 1.820 1.800 1.860 325,600 595,540 1.8291 1.820 1.750 1.820 1.800 1.860 325,600 1.8291 0.55%
1994-01-17 0 1.810 - 1.810 1.800 1.820 112,000 203,200 1.8143 1.810 - 1.810 1.800 1.820 112,000 1.8143 -0.55%
1994-01-14 0 1.820 1.800 1.820 1.740 1.820 494,800 880,280 1.7791 1.820 1.800 1.820 1.740 1.820 494,800 1.7791 4.60%
1994-01-13 0 1.740 - 1.740 1.740 1.920 140,000 251,700 1.7979 1.740 - 1.740 1.740 1.920 140,000 1.7979 -7.94%
1994-01-12 0 1.890 - 1.890 1.890 1.910 150,000 285,100 1.9007 1.890 - 1.890 1.890 1.910 150,000 1.9007 -2.07%
1994-01-11 0 1.930 - 1.950 1.920 2.050 360,000 702,000 1.9500 1.930 - 1.950 1.920 2.050 360,000 1.9500 -4.69%
1994-01-10 0 2.025 2.000 2.025 1.940 2.075 981,600 1,977,010 2.0141 2.025 2.000 2.025 1.940 2.075 981,600 2.0141 8.87%
1994-01-07 0 1.860 - 1.860 1.860 1.860 10,000 18,600 1.8600 1.860 - 1.860 1.860 1.860 10,000 1.8600 -6.53%
1994-01-06 0 1.990 - 1.990 1.950 2.000 82,000 162,700 1.9841 1.990 - 1.990 1.950 2.000 82,000 1.9841 -2.93%
1994-01-05 0 2.050 2.025 2.075 1.990 2.100 559,200 1,131,728 2.0238 2.050 2.025 2.075 1.990 2.100 559,200 2.0238 -2.38%
1994-01-04 0 2.100 2.050 2.200 2.100 2.425 1,113,200 2,475,720 2.2240 2.100 2.050 2.200 2.100 2.425 1,113,200 2.2240 -3.45%
1994-01-03 0 2.175 2.175 2.200 1.850 2.225 1,728,200 3,398,420 1.9665 2.175 2.175 2.200 1.850 2.225 1,728,200 1.9665

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top