Diginex Limited Ordinary Sharesのデータ

Diginex Limited Ordinary Sharesの基本情報

名前 Diginex Limited Ordinary Shares
ティッカー EQOS
Singapore
上場年 2019.0
セクター Finance

Diginex Limited Ordinary Sharesの過去1年の値動き

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