名前 | Diginex Limited Ordinary Shares |
ティッカー | EQOS |
国 | Singapore |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.7 | 18.37 | 19.01 | 18.74 | 1837200.0 | 18.74 |
2021-02-12 | 19.31 | 18.26 | 18.4 | 19.13 | 1247200.0 | 19.13 |
2021-02-11 | 20.43 | 18.0 | 19.94 | 18.7 | 1181800.0 | 18.7 |
2021-02-10 | 21.75 | 18.08 | 21.51 | 19.0 | 1286300.0 | 19.0 |
2021-02-09 | 22.95 | 19.49 | 19.5 | 22.27 | 1724700.0 | 22.27 |
2021-02-08 | 20.35 | 18.36 | 19.98 | 19.06 | 1185600.0 | 19.06 |
2021-02-05 | 18.75 | 17.0 | 17.47 | 18.27 | 922300.0 | 18.27 |
2021-02-04 | 17.33 | 16.37 | 16.79 | 17.2 | 897000.0 | 17.2 |
2021-02-03 | 16.95 | 15.8 | 15.84 | 16.34 | 497100.0 | 16.34 |
2021-02-02 | 15.87 | 15.11 | 15.8 | 15.84 | 434700.0 | 15.84 |
2021-02-01 | 15.89 | 15.01 | 15.45 | 15.4 | 524800.0 | 15.4 |
2021-01-29 | 17.31 | 14.88 | 16.95 | 15.34 | 682100.0 | 15.34 |
2021-01-28 | 16.98 | 15.3 | 15.67 | 16.05 | 675900.0 | 16.05 |
2021-01-27 | 16.28 | 15.2 | 15.45 | 15.52 | 405100.0 | 15.52 |
2021-01-26 | 16.85 | 16.26 | 16.85 | 16.59 | 388300.0 | 16.59 |
2021-01-25 | 17.94 | 16.03 | 17.94 | 16.26 | 879700.0 | 16.26 |
2021-01-22 | 16.85 | 15.69 | 16.17 | 16.7 | 535000.0 | 16.7 |
2021-01-21 | 16.58 | 15.8 | 16.19 | 16.05 | 864300.0 | 16.05 |
2021-01-20 | 18.34 | 16.5 | 18.26 | 17.12 | 748100.0 | 17.12 |
2021-01-19 | 18.49 | 17.53 | 18.49 | 17.79 | 362200.0 | 17.79 |
2021-01-15 | 18.65 | 18.0 | 18.58 | 18.0 | 777000.0 | 18.0 |
2021-01-14 | 20.3 | 18.31 | 19.05 | 19.19 | 689900.0 | 19.19 |
2021-01-13 | 18.9 | 17.71 | 18.75 | 18.9 | 1236200.0 | 18.9 |
2021-01-12 | 19.98 | 17.85 | 18.0 | 19.09 | 1538500.0 | 19.09 |
2021-01-11 | 17.68 | 15.1 | 16.09 | 17.34 | 3858900.0 | 17.34 |
2021-01-08 | 21.81 | 18.0 | 18.3 | 20.64 | 4183200.0 | 20.64 |
2021-01-07 | 19.42 | 15.71 | 18.89 | 16.0 | 4985700.0 | 16.0 |
2021-01-06 | 16.13 | 14.51 | 15.0 | 15.34 | 1415200.0 | 15.34 |
2021-01-05 | 16.74 | 14.28 | 16.4 | 15.08 | 1518800.0 | 15.08 |
2021-01-04 | 19.77 | 16.05 | 17.0 | 16.39 | 2519000.0 | 16.39 |
2020-12-31 | 16.88 | 14.7 | 14.92 | 16.14 | 1388100.0 | 16.14 |
2020-12-30 | 16.5 | 14.0 | 15.27 | 15.54 | 3043400.0 | 15.54 |
2020-12-29 | 15.0 | 13.1 | 14.93 | 14.02 | 1644700.0 | 14.02 |
2020-12-28 | 17.62 | 13.55 | 13.69 | 15.88 | 8337900.0 | 15.88 |
2020-12-24 | 11.42 | 10.55 | 10.75 | 11.25 | 483500.0 | 11.25 |
2020-12-23 | 12.0 | 10.9 | 11.75 | 10.97 | 707000.0 | 10.97 |
2020-12-22 | 12.39 | 10.58 | 11.78 | 12.37 | 2771400.0 | 12.37 |
2020-12-21 | 10.5 | 8.88 | 9.52 | 9.58 | 1228200.0 | 9.58 |
2020-12-18 | 10.42 | 9.25 | 9.91 | 9.3 | 1139100.0 | 9.3 |
2020-12-17 | 13.75 | 9.81 | 10.9 | 10.65 | 9278300.0 | 10.65 |
2020-12-16 | 11.66 | 7.42 | 7.53 | 9.72 | 16184200.0 | 9.72 |
2020-12-15 | 7.57 | 6.29 | 6.29 | 7.16 | 190700.0 | 7.16 |
2020-12-14 | 6.54 | 6.17 | 6.37 | 6.34 | 48200.0 | 6.34 |
2020-12-11 | 6.66 | 6.3 | 6.4 | 6.35 | 47100.0 | 6.35 |
2020-12-10 | 6.46 | 6.0 | 6.0 | 6.41 | 47700.0 | 6.41 |
2020-12-09 | 6.5 | 5.79 | 6.5 | 5.91 | 315500.0 | 5.91 |
2020-12-08 | 7.11 | 6.24 | 7.0 | 6.27 | 149400.0 | 6.27 |
2020-12-07 | 8.04 | 6.82 | 7.9 | 6.98 | 116000.0 | 6.98 |
2020-12-04 | 9.16 | 7.51 | 8.75 | 7.88 | 103200.0 | 7.88 |
2020-12-03 | 9.19 | 8.6 | 8.85 | 8.75 | 45300.0 | 8.75 |
2020-12-02 | 9.3 | 8.76 | 9.3 | 9.04 | 18900.0 | 9.04 |
2020-12-01 | 9.54 | 8.67 | 8.97 | 9.45 | 34800.0 | 9.45 |
2020-11-30 | 9.68 | 8.5 | 9.45 | 8.97 | 78600.0 | 8.97 |
2020-11-27 | 9.48 | 8.99 | 9.41 | 9.45 | 40500.0 | 9.45 |
2020-11-25 | 9.41 | 9.1 | 9.22 | 9.41 | 27800.0 | 9.41 |
2020-11-24 | 9.66 | 8.95 | 9.5 | 9.36 | 57100.0 | 9.36 |
2020-11-23 | 9.35 | 8.19 | 8.3 | 9.17 | 150900.0 | 9.17 |
2020-11-20 | 8.38 | 7.25 | 7.35 | 8.35 | 67500.0 | 8.35 |
2020-11-19 | 7.5 | 7.06 | 7.48 | 7.28 | 17600.0 | 7.28 |
2020-11-18 | 7.72 | 7.05 | 7.6 | 7.6 | 32800.0 | 7.6 |
2020-11-17 | 8.58 | 6.93 | 7.1 | 7.6 | 303500.0 | 7.6 |
2020-11-16 | 7.21 | 7.05 | 7.2 | 7.1 | 14200.0 | 7.1 |
2020-11-13 | 7.54 | 7.11 | 7.16 | 7.15 | 18700.0 | 7.15 |
2020-11-12 | 7.69 | 7.15 | 7.69 | 7.25 | 18400.0 | 7.25 |
2020-11-11 | 7.7 | 7.24 | 7.24 | 7.7 | 27800.0 | 7.7 |
2020-11-10 | 7.4 | 7.0 | 7.02 | 7.1 | 15600.0 | 7.1 |
2020-11-09 | 7.68 | 7.5 | 7.67 | 7.68 | 23600.0 | 7.68 |
2020-11-06 | 7.7 | 6.61 | 7.61 | 7.68 | 17200.0 | 7.68 |
2020-11-05 | 7.59 | 6.54 | 7.05 | 7.5 | 47500.0 | 7.5 |
2020-11-04 | 7.09 | 6.55 | 6.55 | 6.8 | 18600.0 | 6.8 |
2020-11-03 | 7.12 | 6.54 | 7.01 | 6.62 | 5700.0 | 6.62 |
2020-11-02 | 6.9 | 6.75 | 6.86 | 6.76 | 3700.0 | 6.76 |
2020-10-30 | 7.07 | 6.92 | 6.96 | 6.92 | 9000.0 | 6.92 |
2020-10-29 | 7.35 | 6.8 | 6.95 | 7.2 | 8800.0 | 7.2 |
2020-10-28 | 7.26 | 6.85 | 7.26 | 6.97 | 24500.0 | 6.97 |
2020-10-27 | 7.63 | 7.0 | 7.45 | 7.5 | 15900.0 | 7.5 |
2020-10-26 | 7.85 | 7.21 | 7.85 | 7.26 | 16300.0 | 7.26 |
2020-10-23 | 8.0 | 7.37 | 7.64 | 7.96 | 23200.0 | 7.96 |
2020-10-22 | 7.95 | 7.26 | 7.62 | 7.92 | 21300.0 | 7.92 |
2020-10-21 | 8.2 | 7.54 | 8.08 | 7.69 | 31300.0 | 7.69 |
2020-10-20 | 8.3 | 7.58 | 8.01 | 8.0 | 35600.0 | 8.0 |
2020-10-19 | 8.01 | 7.65 | 7.67 | 8.01 | 65800.0 | 8.01 |
2020-10-16 | 7.64 | 7.31 | 7.31 | 7.51 | 36100.0 | 7.51 |
2020-10-15 | 7.4 | 7.0 | 7.04 | 7.3 | 73600.0 | 7.3 |
2020-10-14 | 7.08 | 6.5 | 6.68 | 7.04 | 151900.0 | 7.04 |
2020-10-13 | 6.49 | 6.05 | 6.05 | 6.27 | 95100.0 | 6.27 |
2020-10-12 | 6.24 | 5.58 | 5.58 | 5.86 | 116800.0 | 5.86 |
2020-10-09 | 6.19 | 5.11 | 6.19 | 5.22 | 150100.0 | 5.22 |
2020-10-08 | 6.15 | 5.58 | 6.15 | 5.75 | 79200.0 | 5.75 |
2020-10-07 | 7.15 | 5.28 | 7.15 | 5.38 | 60400.0 | 5.38 |
2020-10-06 | 7.68 | 6.82 | 7.6 | 7.0 | 77000.0 | 7.0 |
2020-10-05 | 7.96 | 7.01 | 7.87 | 7.23 | 85100.0 | 7.23 |
2020-10-02 | 9.0 | 6.8 | 8.8 | 6.8 | 142500.0 | 6.8 |
2020-08-17 | 10.45 | 10.2 | 10.45 | 10.34 | 25300.0 | 10.34 |
2020-08-14 | 10.35 | 10.2 | 10.35 | 10.27 | 9100.0 | 10.27 |
2020-08-13 | 10.45 | 10.3 | 10.45 | 10.35 | 204500.0 | 10.35 |
2020-08-12 | 10.32 | 10.27 | 10.32 | 10.3 | 54900.0 | 10.3 |
2020-08-11 | 10.5 | 10.25 | 10.4 | 10.25 | 158500.0 | 10.25 |
2020-08-10 | 10.4 | 10.29 | 10.4 | 10.29 | 83200.0 | 10.29 |
2020-08-07 | 10.44 | 10.3 | 10.3 | 10.3 | 157500.0 | 10.3 |
2020-08-06 | 10.5 | 10.27 | 10.4 | 10.35 | 72600.0 | 10.35 |
2020-08-05 | 10.99 | 10.41 | 10.65 | 10.43 | 298200.0 | 10.43 |
2020-08-04 | 10.5 | 10.35 | 10.35 | 10.46 | 181500.0 | 10.46 |
2020-08-03 | 10.35 | 10.3 | 10.35 | 10.33 | 41500.0 | 10.33 |
2020-07-31 | 10.44 | 10.25 | 10.44 | 10.26 | 23600.0 | 10.26 |
2020-07-30 | 12.75 | 10.23 | 12.75 | 10.5 | 179400.0 | 10.5 |
2020-07-29 | 10.24 | 10.24 | 10.24 | 10.24 | 500.0 | 10.24 |
2020-07-28 | 10.4 | 10.25 | 10.4 | 10.34 | 1200.0 | 10.34 |
2020-07-27 | 10.29 | 10.23 | 10.28 | 10.25 | 2600.0 | 10.25 |
2020-07-24 | 10.28 | 10.28 | 10.28 | 10.28 | 0.0 | 10.28 |
2020-07-23 | 10.28 | 10.28 | 10.28 | 10.28 | 7000.0 | 10.28 |
2020-07-22 | 10.26 | 10.26 | 10.26 | 10.26 | 100.0 | 10.26 |
2020-07-21 | 10.26 | 10.26 | 10.26 | 10.26 | 2900.0 | 10.26 |
2020-07-20 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 | 10.23 |
2020-07-17 | 10.25 | 10.23 | 10.24 | 10.23 | 2600.0 | 10.23 |
2020-07-16 | 10.26 | 10.23 | 10.23 | 10.25 | 5200.0 | 10.25 |
2020-07-15 | 10.28 | 10.26 | 10.28 | 10.26 | 600.0 | 10.26 |
2020-07-14 | 10.23 | 10.23 | 10.23 | 10.23 | 200.0 | 10.23 |
2020-07-13 | 10.27 | 10.23 | 10.25 | 10.23 | 4500.0 | 10.23 |
2020-07-10 | 10.3 | 10.2 | 10.2 | 10.24 | 8400.0 | 10.24 |
2020-07-09 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-07-08 | 10.26 | 10.01 | 10.2 | 10.1 | 9100.0 | 10.1 |
2020-07-07 | 10.25 | 10.25 | 10.25 | 10.25 | 400.0 | 10.25 |
2020-07-06 | 10.18 | 10.13 | 10.16 | 10.13 | 9300.0 | 10.13 |
2020-07-02 | 10.2 | 10.11 | 10.11 | 10.15 | 1900.0 | 10.15 |
2020-07-01 | 10.25 | 10.19 | 10.19 | 10.2 | 2400.0 | 10.2 |
2020-06-30 | 10.27 | 10.1 | 10.11 | 10.11 | 11500.0 | 10.11 |
2020-06-29 | 10.25 | 10.1 | 10.23 | 10.1 | 17300.0 | 10.1 |
2020-06-26 | 10.1 | 10.1 | 10.1 | 10.1 | 300.0 | 10.1 |
2020-06-25 | 10.1 | 10.02 | 10.1 | 10.1 | 3800.0 | 10.1 |
2020-06-24 | 10.14 | 10.14 | 10.14 | 10.14 | 300.0 | 10.14 |
2020-06-23 | 10.28 | 10.1 | 10.17 | 10.28 | 11000.0 | 10.28 |
2020-06-22 | 10.25 | 9.9 | 10.25 | 10.2 | 4300.0 | 10.2 |
2020-06-19 | 10.3 | 10.16 | 10.16 | 10.3 | 500.0 | 10.3 |
2020-06-18 | 10.3 | 10.16 | 10.3 | 10.16 | 1000.0 | 10.16 |
2020-06-17 | 10.29 | 10.12 | 10.12 | 10.2 | 5200.0 | 10.2 |
2020-06-16 | 10.29 | 10.09 | 10.09 | 10.17 | 9900.0 | 10.17 |
2020-06-15 | 10.0 | 9.7 | 9.73 | 10.0 | 1200.0 | 10.0 |
2020-06-12 | 9.95 | 9.06 | 9.95 | 9.09 | 1900.0 | 9.09 |
2020-06-11 | 11.0 | 9.84 | 10.0 | 9.84 | 13300.0 | 9.84 |
2020-06-10 | 10.15 | 8.5 | 10.15 | 9.69 | 9500.0 | 9.69 |
2020-06-09 | 10.21 | 9.05 | 10.21 | 10.21 | 13800.0 | 10.21 |
2020-06-08 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 | 10.06 |
2020-06-05 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 | 10.06 |
2020-06-04 | 10.2 | 10.05 | 10.19 | 10.06 | 2200.0 | 10.06 |
2020-06-03 | 10.21 | 9.94 | 10.21 | 9.99 | 1800.0 | 9.99 |
2020-06-02 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-06-01 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-05-29 | 10.22 | 10.05 | 10.22 | 10.05 | 500.0 | 10.05 |
2020-05-28 | 10.25 | 10.19 | 10.25 | 10.23 | 9000.0 | 10.23 |
2020-05-27 | 10.22 | 10.02 | 10.22 | 10.03 | 1400.0 | 10.03 |
2020-05-26 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 | 10.23 |
2020-05-22 | 10.23 | 10.23 | 10.23 | 10.23 | 500.0 | 10.23 |
2020-05-21 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-05-20 | 10.02 | 10.02 | 10.02 | 10.02 | 6600.0 | 10.02 |
2020-05-19 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-05-18 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-05-15 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-05-14 | 10.02 | 10.02 | 10.02 | 10.02 | 100.0 | 10.02 |
2020-05-13 | 10.22 | 9.9 | 10.22 | 9.98 | 6000.0 | 9.98 |
2020-05-12 | 9.8 | 9.8 | 9.8 | 9.8 | 100.0 | 9.8 |
2020-05-11 | 10.16 | 10.16 | 10.16 | 10.16 | 100.0 | 10.16 |
2020-05-08 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 | 10.16 |
2020-05-07 | 10.16 | 10.16 | 10.16 | 10.16 | 300.0 | 10.16 |
2020-05-06 | 10.17 | 10.17 | 10.17 | 10.17 | 100.0 | 10.17 |
2020-05-05 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-05-04 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-05-01 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 | 10.18 |
2020-04-30 | 10.18 | 10.18 | 10.18 | 10.18 | 300.0 | 10.18 |
2020-04-29 | 10.22 | 10.22 | 10.22 | 10.22 | 300.0 | 10.22 |
2020-04-28 | 10.16 | 10.16 | 10.16 | 10.16 | 2200.0 | 10.16 |
2020-04-27 | 10.19 | 10.17 | 10.17 | 10.17 | 4100.0 | 10.17 |
2020-04-24 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 | 10.17 |
2020-04-23 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 | 10.17 |
2020-04-22 | 10.17 | 10.17 | 10.17 | 10.17 | 300.0 | 10.17 |
2020-04-21 | 10.22 | 10.17 | 10.17 | 10.17 | 3500.0 | 10.17 |
2020-04-20 | 10.3 | 10.15 | 10.15 | 10.3 | 600.0 | 10.3 |
2020-04-17 | 10.17 | 10.17 | 10.17 | 10.17 | 200.0 | 10.17 |
2020-04-16 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 | 10.14 |
2020-04-15 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 | 10.14 |
2020-04-14 | 10.14 | 10.14 | 10.14 | 10.14 | 300.0 | 10.14 |
2020-04-13 | 10.12 | 10.1 | 10.1 | 10.12 | 57900.0 | 10.12 |
2020-04-09 | 10.11 | 10.08 | 10.08 | 10.08 | 600.0 | 10.08 |
2020-04-08 | 10.1 | 10.1 | 10.1 | 10.1 | 185000.0 | 10.1 |
2020-04-07 | 10.06 | 10.06 | 10.06 | 10.06 | 200.0 | 10.06 |
2020-04-06 | 10.1 | 10.08 | 10.08 | 10.08 | 5000.0 | 10.08 |
2020-04-03 | 10.08 | 10.08 | 10.08 | 10.08 | 50500.0 | 10.08 |