ISGYO - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
24/06/2019 1.02 1.02 1.00 1.00 887,203.00 895,985.22 0.00 0.00
25/06/2019 1.00 1.02 0.99 1.01 1,195,491.00 1,204,072.25 1.00 34.39
26/06/2019 1.01 1.02 1.00 1.01 652,149.00 657,731.06 0.00 -45.37
27/06/2019 1.00 1.04 1.00 1.01 5,219,285.00 5,303,199.41 0.00 706.29
28/06/2019 1.02 1.03 1.01 1.01 754,349.00 767,741.62 0.00 -85.52
01/07/2019 1.02 1.04 1.01 1.01 2,806,635.00 2,868,925.35 0.00 273.68
02/07/2019 1.01 1.05 1.01 1.03 7,731,877.00 7,983,516.58 1.98 178.28
03/07/2019 1.03 1.03 0.98 0.99 3,939,607.00 3,941,453.71 -3.88 -50.63
04/07/2019 1.00 1.02 0.98 1.02 5,302,815.00 5,321,776.17 3.03 35.02
05/07/2019 1.02 1.04 1.00 1.01 6,582,401.00 6,712,009.07 -0.98 26.12
08/07/2019 1.00 1.04 0.99 1.02 5,198,918.00 5,276,248.17 0.99 -21.39
09/07/2019 1.02 1.02 0.99 0.99 2,723,033.00 2,719,687.28 -2.94 -48.45
10/07/2019 0.99 1.01 0.98 1.01 1,874,880.00 1,863,144.67 2.02 -31.49
11/07/2019 1.01 1.01 0.99 1.00 922,050.00 922,678.31 -0.99 -50.48
12/07/2019 1.00 1.02 0.98 1.00 3,974,417.00 3,978,725.89 0.00 331.21
16/07/2019 1.01 1.01 1.00 1.00 834,250.00 836,715.70 0.00 -78.97
17/07/2019 1.00 1.01 0.99 1.00 1,065,549.00 1,065,551.54 0.00 27.35
18/07/2019 1.00 1.03 0.99 1.01 4,416,144.00 4,469,566.11 1.00 319.46
19/07/2019 1.02 1.02 1.00 1.02 1,161,649.00 1,176,313.53 0.99 -73.68
22/07/2019 1.02 1.03 1.01 1.01 3,649,101.00 3,725,290.05 -0.98 216.69
23/07/2019 1.02 1.03 1.01 1.02 2,086,075.00 2,131,588.55 0.99 -42.78
24/07/2019 1.02 1.02 0.99 0.99 6,733,364.00 6,754,676.84 -2.94 216.88
25/07/2019 0.99 1.00 0.97 0.98 8,860,713.00 8,753,335.58 -1.01 29.59
26/07/2019 0.98 0.99 0.96 0.97 7,716,500.00 7,538,838.29 -1.02 -13.87
29/07/2019 0.98 0.98 0.96 0.97 3,978,251.00 3,864,448.48 0.00 -48.74
30/07/2019 0.97 0.97 0.96 0.97 1,053,403.00 1,018,861.28 0.00 -73.64
31/07/2019 0.97 0.97 0.95 0.96 3,208,838.00 3,088,351.83 -1.03 203.12
01/08/2019 0.95 0.96 0.94 0.95 2,925,793.00 2,776,259.30 -1.04 -10.11
02/08/2019 0.95 0.95 0.93 0.94 1,481,568.00 1,391,334.37 -1.05 -49.88
05/08/2019 0.94 0.94 0.93 0.93 2,590,160.00 2,423,442.37 -1.06 74.18
06/08/2019 0.94 0.94 0.93 0.94 1,914,290.00 1,791,878.31 1.08 -26.06
07/08/2019 0.94 0.96 0.91 0.91 8,067,380.00 7,520,739.22 -3.19 319.71
08/08/2019 0.92 0.92 0.90 0.91 5,456,879.00 4,967,829.49 0.00 -33.94
09/08/2019 0.92 0.92 0.91 0.92 1,523,666.00 1,393,134.83 1.10 -71.96
15/08/2019 0.91 0.91 0.88 0.89 3,403,281.00 3,045,254.78 -3.26 118.59
16/08/2019 0.89 0.90 0.88 0.88 2,670,543.00 2,367,151.72 -1.12 -22.27
19/08/2019 0.89 0.90 0.87 0.88 4,333,088.00 3,856,200.06 0.00 62.90
20/08/2019 0.88 0.89 0.87 0.88 4,983,481.00 4,384,327.84 0.00 13.70
21/08/2019 0.87 0.88 0.86 0.88 2,295,126.00 1,997,999.96 0.00 -54.43
22/08/2019 0.87 0.88 0.86 0.86 2,524,429.00 2,183,617.72 -2.27 9.29
23/08/2019 0.86 0.87 0.86 0.86 4,202,700.00 3,640,368.16 0.00 66.71