Public Financial Holdings Limited: Wrnt due 1994-12-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00627 | 1991-10-03 | 1994-12-23 | 1995-01-03 |
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.
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 | 2.500 | - | - | - | - | 0 | 0 | - | 2.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-29 | 1 | 2.500 | - | - | - | - | 0 | 0 | - | 2.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-28 | 1 | 2.500 | - | - | - | - | 0 | 0 | - | 2.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 8,000 | 20,000 | 2.5000 | 2.500 | 2.400 | 2.600 | 2.500 | 2.500 | 8,000 | 2.5000 | -3.85% |
| 1994-12-22 | 0 | 2.600 | 2.450 | 2.600 | - | - | 2,400 | 5,320 | 2.2167 | 2.600 | 2.450 | 2.600 | - | - | 2,400 | 2.2167 | 0.00% |
| 1994-12-21 | 0 | 2.600 | 2.300 | 2.600 | - | - | 0 | 0 | - | 2.600 | 2.300 | 2.600 | - | - | 0 | - | -10.34% |
| 1994-12-20 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 2.900 | - | 2.900 | - | - | 0 | - | -7.94% |
| 1994-12-19 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 3.150 | - | 3.150 | - | - | 0 | - | -1.56% |
| 1994-12-16 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 3.200 | - | 3.200 | - | - | 0 | - | -2.29% |
| 1994-12-15 | 0 | 3.275 | - | 3.325 | - | - | 0 | 0 | - | 3.275 | - | 3.325 | - | - | 0 | - | 0.00% |
| 1994-12-14 | 0 | 3.275 | - | 3.275 | - | - | 0 | 0 | - | 3.275 | - | 3.275 | - | - | 0 | - | -2.24% |
| 1994-12-13 | 0 | 3.350 | - | 3.350 | - | - | 0 | 0 | - | 3.350 | - | 3.350 | - | - | 0 | - | -0.74% |
| 1994-12-12 | 0 | 3.375 | - | 3.375 | - | - | 800 | 2,000 | 2.5000 | 3.375 | - | 3.375 | - | - | 800 | 2.5000 | -0.74% |
| 1994-12-09 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.400 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-08 | 0 | 3.400 | - | 3.400 | - | - | 400 | 1,120 | 2.8000 | 3.400 | - | 3.400 | - | - | 400 | 2.8000 | 0.00% |
| 1994-12-07 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 3.400 | - | 3.400 | - | - | 0 | - | 0.00% |
| 1994-12-06 | 0 | 3.400 | - | - | - | - | 56,600 | 191,400 | 3.3816 | 3.400 | - | - | - | - | 56,600 | 3.3816 | 0.00% |
| 1994-12-05 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 3.400 | - | 3.400 | - | - | 0 | - | 0.00% |
| 1994-12-02 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 3.400 | - | 3.400 | - | - | 0 | - | 0.00% |
| 1994-12-01 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 3.400 | - | 3.400 | - | - | 0 | - | 0.00% |
| 1994-11-30 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 3.400 | - | 3.450 | - | - | 0 | - | 0.00% |
| 1994-11-29 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 3.400 | - | 3.450 | - | - | 0 | - | 0.00% |
| 1994-11-28 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 3.400 | - | 3.450 | - | - | 0 | - | 0.00% |
| 1994-11-25 | 0 | 3.400 | - | 3.450 | - | - | 0 | 0 | - | 3.400 | - | 3.450 | - | - | 0 | - | 0.00% |
| 1994-11-24 | 0 | 3.400 | 3.200 | 3.450 | - | - | 0 | 0 | - | 3.400 | 3.200 | 3.450 | - | - | 0 | - | 0.00% |
| 1994-11-23 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 3.400 | - | 3.400 | - | - | 0 | - | -2.86% |
| 1994-11-22 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.400 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-11-21 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.400 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-11-18 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 49,200 | 171,720 | 3.4902 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 49,200 | 3.4902 | 2.94% |
| 1994-11-17 | 0 | 3.400 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.400 | 3.400 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-11-16 | 0 | 3.400 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.400 | 3.400 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-11-15 | 0 | 3.400 | 3.400 | 3.500 | - | - | 2,400 | 7,200 | 3.0000 | 3.400 | 3.400 | 3.500 | - | - | 2,400 | 3.0000 | 0.00% |
| 1994-11-14 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 8,000 | 27,200 | 3.4000 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 8,000 | 3.4000 | -1.45% |
| 1994-11-11 | 0 | 3.450 | 3.425 | 3.500 | - | - | 0 | 0 | - | 3.450 | 3.425 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-11-10 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 3.450 | 3.450 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.450 | 8,000 | 27,600 | 3.4500 | 3.450 | 3.450 | 3.500 | 3.450 | 3.450 | 8,000 | 3.4500 | -1.43% |
| 1994-11-08 | 0 | 3.500 | 3.400 | 3.500 | - | - | 800 | 2,560 | 3.2000 | 3.500 | 3.400 | 3.500 | - | - | 800 | 3.2000 | 0.00% |
| 1994-11-07 | 0 | 3.500 | 3.400 | 3.500 | - | - | 2,000 | 6,400 | 3.2000 | 3.500 | 3.400 | 3.500 | - | - | 2,000 | 3.2000 | 0.00% |
| 1994-11-04 | 0 | 3.500 | 3.400 | 3.525 | - | - | 0 | 0 | - | 3.500 | 3.400 | 3.525 | - | - | 0 | - | 0.00% |
| 1994-11-03 | 0 | 3.500 | 3.400 | 3.525 | - | - | 0 | 0 | - | 3.500 | 3.400 | 3.525 | - | - | 0 | - | 0.00% |
| 1994-11-02 | 0 | 3.500 | 3.400 | 3.525 | - | - | 0 | 0 | - | 3.500 | 3.400 | 3.525 | - | - | 0 | - | 0.00% |
| 1994-11-01 | 0 | 3.500 | 3.400 | 3.525 | - | - | 0 | 0 | - | 3.500 | 3.400 | 3.525 | - | - | 0 | - | 0.00% |
| 1994-10-31 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.550 | 56,000 | 196,800 | 3.5143 | 3.500 | 3.450 | 3.500 | 3.500 | 3.550 | 56,000 | 3.5143 | 0.00% |
| 1994-10-28 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 160,000 | 560,000 | 3.5000 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 160,000 | 3.5000 | 2.19% |
| 1994-10-27 | 0 | 3.425 | 3.425 | 3.500 | - | - | 0 | 0 | - | 3.425 | 3.425 | 3.500 | - | - | 0 | - | 0.74% |
| 1994-10-26 | 0 | 3.400 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.400 | 3.400 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-10-25 | 0 | 3.400 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.400 | 3.400 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-10-24 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 56,000 | 190,400 | 3.4000 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 56,000 | 3.4000 | 0.00% |
| 1994-10-21 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 72,000 | 244,800 | 3.4000 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 72,000 | 3.4000 | 3.03% |
| 1994-10-20 | 0 | 3.300 | 3.250 | - | - | - | 0 | 0 | - | 3.300 | 3.250 | - | - | - | 0 | - | 0.00% |
| 1994-10-19 | 0 | 3.300 | 3.300 | - | - | - | 0 | 0 | - | 3.300 | 3.300 | - | - | - | 0 | - | 0.00% |
| 1994-10-18 | 0 | 3.300 | 3.200 | 3.500 | 3.300 | 3.300 | 48,000 | 158,400 | 3.3000 | 3.300 | 3.200 | 3.500 | 3.300 | 3.300 | 48,000 | 3.3000 | -2.94% |
| 1994-10-17 | 0 | 3.400 | 3.300 | 3.500 | - | - | 0 | 0 | - | 3.400 | 3.300 | 3.500 | - | - | 0 | - | 0.00% |
| 1994-10-14 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 3.400 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-10-12 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 3.400 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-10-11 | 0 | 3.400 | - | 3.600 | - | - | 0 | 0 | - | 3.400 | - | 3.600 | - | - | 0 | - | 0.00% |
| 1994-10-10 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 3.400 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-07 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 3.400 | - | 3.400 | - | - | 0 | - | 0.00% |
| 1994-10-06 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 3.400 | 3.300 | 3.400 | - | - | 0 | - | -1.45% |
| 1994-10-05 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 3.450 | - | 3.450 | - | - | 0 | - | -1.43% |
| 1994-10-04 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-29 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-28 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-27 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-26 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-23 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 3.500 | - | 3.520 | 3.500 | 3.500 | 40,000 | 140,000 | 3.5000 | 3.500 | - | 3.520 | 3.500 | 3.500 | 40,000 | 3.5000 | 0.00% |
| 1994-09-19 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 3.500 | 3.480 | 3.500 | 3.500 | 3.520 | 192,000 | 672,960 | 3.5050 | 3.500 | 3.480 | 3.500 | 3.500 | 3.520 | 192,000 | 3.5050 | 0.00% |
| 1994-09-15 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-14 | 0 | 3.500 | 3.450 | 3.500 | 3.490 | 3.510 | 216,000 | 756,720 | 3.5033 | 3.500 | 3.450 | 3.500 | 3.490 | 3.510 | 216,000 | 3.5033 | 0.00% |
| 1994-09-13 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-12 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-08 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 3.500 | - | 3.500 | - | - | 0 | - | 0.00% |
| 1994-09-07 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-06 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-05 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-02 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-01 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-31 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-30 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-26 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-25 | 0 | 3.500 | - | 3.600 | - | - | 0 | 0 | - | 3.500 | - | 3.600 | - | - | 0 | - | 0.00% |
| 1994-08-24 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-23 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-22 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-18 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-17 | 0 | 3.500 | - | 3.540 | - | - | 0 | 0 | - | 3.500 | - | 3.540 | - | - | 0 | - | 0.00% |
| 1994-08-16 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-15 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-11 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-10 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-09 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-08 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-05 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 3.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-04 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 3.500 | 3.500 | - | - | - | 0 | - | 0.00% |
| 1994-08-03 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 3.500 | 3.500 | - | - | - | 0 | - | 6.06% |
| 1994-08-02 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-01 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 3.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-29 | 0 | 3.300 | 3.300 | - | 3.260 | 3.260 | 64,000 | 208,640 | 3.2600 | 3.300 | 3.300 | - | 3.260 | 3.260 | 64,000 | 3.2600 | 1.23% |
| 1994-07-28 | 0 | 3.260 | - | - | - | - | 0 | 0 | - | 3.260 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-27 | 0 | 3.260 | 3.260 | - | - | - | 0 | 0 | - | 3.260 | 3.260 | - | - | - | 0 | - | 0.62% |
| 1994-07-26 | 0 | 3.240 | - | - | - | - | 0 | 0 | - | 3.240 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-25 | 0 | 3.240 | 3.200 | - | - | - | 0 | 0 | - | 3.240 | 3.200 | - | - | - | 0 | - | 0.00% |
| 1994-07-22 | 0 | 3.240 | 3.180 | - | 3.240 | 3.240 | 8,000 | 25,920 | 3.2400 | 3.240 | 3.180 | - | 3.240 | 3.240 | 8,000 | 3.2400 | 1.89% |
| 1994-07-21 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.180 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-20 | 0 | 3.180 | - | - | - | - | 0 | 0 | - | 3.180 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-19 | 0 | 3.180 | 3.180 | - | - | - | 0 | 0 | - | 3.180 | 3.180 | - | - | - | 0 | - | 2.58% |
| 1994-07-18 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 9,200 | 27,920 | 3.0348 | 3.100 | 3.100 | - | 3.100 | 3.100 | 9,200 | 3.0348 | 3.33% |
| 1994-07-15 | 0 | 3.000 | - | - | - | - | 120,000 | 360,000 | 3.0000 | 3.000 | - | - | - | - | 120,000 | 3.0000 | 0.00% |
| 1994-07-14 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 3.000 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-13 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 3.000 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-12 | 0 | 3.000 | - | 3.000 | - | - | 400 | 1,000 | 2.5000 | 3.000 | - | 3.000 | - | - | 400 | 2.5000 | -18.92% |
| 1994-07-11 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-07 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-06 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-05 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-04 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-30 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-29 | 0 | 3.700 | - | 3.725 | - | - | 0 | 0 | - | 3.700 | - | 3.725 | - | - | 0 | - | 0.00% |
| 1994-06-28 | 0 | 3.700 | - | 3.800 | - | - | 0 | 0 | - | 3.700 | - | 3.800 | - | - | 0 | - | 0.00% |
| 1994-06-27 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 3.700 | - | 3.800 | - | - | 0 | 0 | - | 3.700 | - | 3.800 | - | - | 0 | - | 0.00% |
| 1994-06-23 | 0 | 3.700 | - | 3.800 | - | - | 0 | 0 | - | 3.700 | - | 3.800 | - | - | 0 | - | 0.00% |
| 1994-06-22 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-21 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 3.700 | - | 3.800 | - | - | 0 | 0 | - | 3.700 | - | 3.800 | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 3.700 | - | 3.800 | - | - | 0 | 0 | - | 3.700 | - | 3.800 | - | - | 0 | - | 0.00% |
| 1994-06-16 | 0 | 3.700 | - | - | - | - | 4,000 | 12,800 | 3.2000 | 3.700 | - | - | - | - | 4,000 | 3.2000 | 0.00% |
| 1994-06-15 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-09 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-08 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-07 | 0 | 3.700 | 3.675 | 3.750 | - | - | 0 | 0 | - | 3.700 | 3.675 | 3.750 | - | - | 0 | - | 0.00% |
| 1994-06-06 | 0 | 3.700 | 3.650 | 3.800 | - | - | 0 | 0 | - | 3.700 | 3.650 | 3.800 | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 3.700 | 3.625 | - | 3.700 | 3.700 | 24,000 | 88,800 | 3.7000 | 3.700 | 3.625 | - | 3.700 | 3.700 | 24,000 | 3.7000 | 0.00% |
| 1994-06-02 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.700 | 32,000 | 118,400 | 3.7000 | 3.700 | 3.650 | 3.700 | 3.700 | 3.700 | 32,000 | 3.7000 | -1.33% |
| 1994-06-01 | 0 | 3.750 | 3.650 | - | 3.750 | 3.750 | 8,000 | 30,000 | 3.7500 | 3.750 | 3.650 | - | 3.750 | 3.750 | 8,000 | 3.7500 | 1.35% |
| 1994-05-31 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 14,000 | 50,000 | 3.5714 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 14,000 | 3.5714 | 1.37% |
| 1994-05-30 | 0 | 3.650 | 3.575 | 3.750 | - | - | 0 | 0 | - | 3.650 | 3.575 | 3.750 | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 3.650 | 3.650 | - | 3.650 | 3.650 | 8,000 | 29,200 | 3.6500 | 3.650 | 3.650 | - | 3.650 | 3.650 | 8,000 | 3.6500 | 1.39% |
| 1994-05-26 | 0 | 3.600 | 3.500 | - | - | - | 0 | 0 | - | 3.600 | 3.500 | - | - | - | 0 | - | 0.00% |
| 1994-05-25 | 0 | 3.600 | 3.500 | - | - | - | 0 | 0 | - | 3.600 | 3.500 | - | - | - | 0 | - | 0.00% |
| 1994-05-24 | 0 | 3.600 | 3.500 | - | 3.600 | 3.600 | 80,000 | 288,000 | 3.6000 | 3.600 | 3.500 | - | 3.600 | 3.600 | 80,000 | 3.6000 | -1.37% |
| 1994-05-23 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-19 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-17 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-16 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-13 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-10 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 3.650 | - | 3.650 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 3.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-05 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 3.650 | - | 3.650 | - | - | 0 | - | -1.35% |
| 1994-05-04 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-03 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-02 | 0 | 3.700 | - | 3.750 | - | - | 0 | 0 | - | 3.700 | - | 3.750 | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-28 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-27 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-26 | 0 | 3.700 | - | 3.700 | - | - | 0 | 0 | - | 3.700 | - | 3.700 | - | - | 0 | - | -2.63% |
| 1994-04-25 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 3.800 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-22 | 0 | 3.800 | - | 3.800 | - | - | 0 | 0 | - | 3.800 | - | 3.800 | - | - | 0 | - | -1.30% |
| 1994-04-21 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-04-12 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-04-11 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-04-08 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-06 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-30 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-29 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-28 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 3.850 | - | - | - | - | 6,400 | 16,000 | 2.5000 | 3.850 | - | - | - | - | 6,400 | 2.5000 | 0.00% |
| 1994-03-24 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-23 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-21 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-17 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-16 | 0 | 3.850 | - | 3.900 | - | - | 0 | 0 | - | 3.850 | - | 3.900 | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-11 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-03-10 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-09 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-07 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 3.850 | - | 3.850 | - | - | 0 | - | 0.00% |
| 1994-03-04 | 0 | 3.850 | - | 3.950 | - | - | 0 | 0 | - | 3.850 | - | 3.950 | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 3.850 | 3.850 | 4.000 | 3.850 | 3.850 | 8,000 | 30,800 | 3.8500 | 3.850 | 3.850 | 4.000 | 3.850 | 3.850 | 8,000 | 3.8500 | 0.00% |
| 1994-03-01 | 0 | 3.850 | 3.850 | - | - | - | 0 | 0 | - | 3.850 | 3.850 | - | - | - | 0 | - | 0.00% |
| 1994-02-28 | 0 | 3.850 | 3.850 | - | - | - | 0 | 0 | - | 3.850 | 3.850 | - | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-24 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-23 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-22 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 3.850 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 3.850 | - | - | 3.850 | 3.850 | 32,000 | 123,200 | 3.8500 | 3.850 | - | - | 3.850 | 3.850 | 32,000 | 3.8500 | -3.75% |
| 1994-02-18 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 4.000 | - | 4.000 | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.900 | 4.000 | - | - | 0 | - | -8.05% |
| 1994-02-16 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 4.350 | - | 4.350 | - | - | 0 | - | -1.14% |
| 1994-02-15 | 0 | 4.400 | - | 4.400 | - | - | 0 | 0 | - | 4.400 | - | 4.400 | - | - | 0 | - | 0.00% |
| 1994-02-14 | 0 | 4.400 | - | - | - | - | 0 | 0 | - | 4.400 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 4.400 | 4.400 | 4.600 | - | - | 0 | 0 | - | 4.400 | 4.400 | 4.600 | - | - | 0 | - | 0.00% |
| 1994-02-08 | 0 | 4.400 | 4.300 | 4.500 | 4.400 | 4.400 | 26,400 | 115,200 | 4.3636 | 4.400 | 4.300 | 4.500 | 4.400 | 4.400 | 26,400 | 4.3636 | -1.12% |
| 1994-02-07 | 0 | 4.450 | - | 4.475 | - | - | 0 | 0 | - | 4.450 | - | 4.475 | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 4.450 | 4.400 | 4.475 | 4.450 | 4.500 | 120,000 | 538,000 | 4.4833 | 4.450 | 4.400 | 4.475 | 4.450 | 4.500 | 120,000 | 4.4833 | -1.11% |
| 1994-02-03 | 0 | 4.500 | 4.425 | 4.500 | 4.400 | 4.600 | 40,000 | 179,200 | 4.4800 | 4.500 | 4.425 | 4.500 | 4.400 | 4.600 | 40,000 | 4.4800 | -14.29% |
| 1994-02-02 | 0 | 5.250 | - | 5.250 | - | - | 0 | 0 | - | 5.250 | - | 5.250 | - | - | 0 | - | 0.00% |
| 1994-02-01 | 0 | 5.250 | - | 5.250 | - | - | 0 | 0 | - | 5.250 | - | 5.250 | - | - | 0 | - | -0.94% |
| 1994-01-31 | 0 | 5.300 | - | 5.300 | - | - | 0 | 0 | - | 5.300 | - | 5.300 | - | - | 0 | - | 0.00% |
| 1994-01-28 | 0 | 5.300 | - | - | - | - | 0 | 0 | - | 5.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-27 | 0 | 5.300 | - | 5.400 | - | - | 0 | 0 | - | 5.300 | - | 5.400 | - | - | 0 | - | 0.00% |
| 1994-01-26 | 0 | 5.300 | - | - | - | - | 0 | 0 | - | 5.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 5.300 | - | 5.500 | - | - | 0 | 0 | - | 5.300 | - | 5.500 | - | - | 0 | - | 0.00% |
| 1994-01-24 | 0 | 5.300 | - | 5.300 | - | - | 2,000 | 10,000 | 5.0000 | 5.300 | - | 5.300 | - | - | 2,000 | 5.0000 | 0.00% |
| 1994-01-21 | 0 | 5.300 | - | - | - | - | 0 | 0 | - | 5.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-20 | 0 | 5.300 | - | - | - | - | 2,000 | 9,800 | 4.9000 | 5.300 | - | - | - | - | 2,000 | 4.9000 | 0.00% |
| 1994-01-19 | 0 | 5.300 | - | - | - | - | 0 | 0 | - | 5.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-18 | 0 | 5.300 | - | - | - | - | 0 | 0 | - | 5.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-17 | 0 | 5.300 | 5.100 | 5.350 | 5.300 | 5.300 | 8,000 | 42,400 | 5.3000 | 5.300 | 5.100 | 5.350 | 5.300 | 5.300 | 8,000 | 5.3000 | 3.92% |
| 1994-01-14 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 5.100 | 5.100 | - | - | - | 0 | - | 2.00% |
| 1994-01-13 | 0 | 5.000 | - | - | 5.000 | 5.000 | 96,000 | 480,000 | 5.0000 | 5.000 | - | - | 5.000 | 5.000 | 96,000 | 5.0000 | -0.99% |
| 1994-01-12 | 0 | 5.050 | - | - | - | - | 1,200 | 5,400 | 4.5000 | 5.050 | - | - | - | - | 1,200 | 4.5000 | 0.00% |
| 1994-01-11 | 0 | 5.050 | - | 5.250 | - | - | 0 | 0 | - | 5.050 | - | 5.250 | - | - | 0 | - | 0.00% |
| 1994-01-10 | 0 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-07 | 0 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-06 | 0 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-05 | 0 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-04 | 0 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-03 | 0 | 5.050 | - | - | - | - | 0 | 0 | - | 5.050 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy