ARM Cement Ltd (ARM) – Omniscience

Download

DATE	Low	High	Price	Previous	Volume
January 2, 2018	12.75	13.95	13.45	13	33100
January 3, 2018	12.15	13	12.2	13.45	105400
January 4, 2018	13.25	13.4	13.25	12.2	34600
January 5, 2018	13.5	13.9	13.7	13.25	31400
January 8, 2018	13.75	13.8	13.75	13.7	37500
January 9, 2018	13.5	13.8	13.7	13.75	40300
January 10, 2018	13.25	13.8	13.25	13.7	112100
January 11, 2018	13.25	13.55	13.3	13.25	9300
January 12, 2018	13.1	13.5	13.45	13.3	32100
January 15, 2018	13.05	13.45	13.15	13.45	3300
January 16, 2018	13.2	13.4	13.3	13.15	7700
January 17, 2018	13.05	13.45	13.35	13.3	10400
January 18, 2018	12.25	13.45	12.45	13.35	106100
January 19, 2018	13	13.4	13	12.45	5500
January 22, 2018	12.7	13	12.95	13	20300
January 23, 2018	13	13	13	12.95	43000
January 24, 2018	12.95	13	12.95	13	4400
January 25, 2018	12.5	12.9	12.65	12.95	18400
January 26, 2018	12.5	12.7	12.65	12.65	28600
January 29, 2018	12.85	12.95	12.9	12.65	30900
January 30, 2018	12.9	12.9	12.9	12.9	4000
January 31, 2018	12.9	12.9	12.9	12.9	-
February 2, 2018	12.5	12.9	12.55	12.85	12300
February 5, 2018	12.25	12.85	12.4	12.55	14200
February 6, 2018	12.5	12.8	12.55	12.4	152700
February 7, 2018	12.25	12.85	12.5	12.55	22600
February 8, 2018	12.25	12.4	12.35	12.5	6000
February 9, 2018	12.3	12.35	12.3	12.35	4400
February 12, 2018	12.3	12.6	12.4	12.3	7100
February 13, 2018	11.7	12.5	11.95	12.4	124800
February 14, 2018	12.2	12.4	12.3	11.95	6400
February 15, 2018	12.2	12.4	12.2	12.3	17500
February 16, 2018	12	12.2	12	12.2	85500
February 19, 2018	11.9	12.2	12	12	55200
February 20, 2018	11.9	12	11.95	12	58300
February 21, 2018	11.9	12.2	11.9	11.95	20700
February 22, 2018	11.8	12	11.85	11.9	5100
February 23, 2018	11	11.9	11.35	11.85	55200
February 26, 2018	11.05	11.25	11.15	11.35	37400
February 27, 2018	11.1	11.9	11.25	11.15	23000
February 28, 2018	11.2	11.5	11.25	11.25	21200
March 1, 2018	11.25	11.25	11.25	11.25	6000
March 2, 2018	11.1	11.9	11.25	11.25	16090000
March 5, 2018	11.1	11.5	11.2	11.25	25900
March 6, 2018	11.3	11.3	11.3	11.2	4800
March 7, 2018	10.5	11.5	10.85	11.3	267600
March 8, 2018	10.5	10.85	10.55	10.85	80700
March 9, 2018	10.6	11.6	10.95	10.55	43100
March 12, 2018	10.5	10.7	10.5	10.95	13000
March 13, 2018	10.5	11	10.5	10.5	51300
March 14, 2018	10	10.5	10.15	10.5	13300
March 15, 2018	10.15	10.4	10.3	10.15	29900
March 16, 2018	10.05	10.35	10.15	10.3	11100
March 19, 2018	9.75	10.05	9.85	10.15	45100
March 20, 2018	9.5	10	9.6	9.85	32900
March 21, 2018	9.3	9.5	9.45	9.6	15200
March 22, 2018	9	10	9.3	9.45	55400
March 23, 2018	8.6	9.5	8.95	9.3	13900
March 26, 2018	8.1	9	8.2	8.95	588700
March 27, 2018	8	8.8	8.1	8.2	684200
March 28, 2018	8	8.7	8.05	8.1	142200
March 29, 2018	8.1	8.7	8.25	8.05	185600
April 3, 2018	8.25	8.7	8.35	8.25	748700
April 4, 2018	8.1	8.85	8.15	8.35	289500
April 5, 2018	7.55	8.8	8.55	8.15	20100
April 6, 2018	8.2	8.65	8.4	8.55	56400
April 9, 2018	8.1	8.5	8.1	8.4	214100
April 10, 2018	8.3	8.45	8.35	8.1	18200
April 11, 2018	8.1	8.35	8.1	8.35	148700
April 12, 2018	8	8.35	8.05	8.1	89400
April 13, 2018	8	8.3	8.05	8.05	1600
April 16, 2018	8	8.25	8.1	8.05	6900
April 17, 2018	7.55	8.2	8	8.1	31400
April 18, 2018	8	8.25	8	8	56800
April 19, 2018	7.5	8	7.65	8	27500
April 20, 2018	7.2	7.6	7.25	7.65	220900
April 23, 2018	7.25	7.9	7.8	7.25	8100
April 24, 2018	7.3	7.7	7.5	7.8	14300
April 25, 2018	6.95	7.4	7.1	7.5	68700
April 26, 2018	6.9	7.65	7.25	7.1	46400
April 27, 2018	7.2	7.7	7.4	7.25	25700
April 30, 2018	7.2	8	7.7	7.4	43000
May 2, 2018	7.7	7.7	7.7	7.7	407400
May 3, 2018	7.5	8	7.5	7.7	120400
May 4, 2018	7.8	8	7.95	7.5	8500
May 8, 2018	6.75	7.7	6.95	7.45	662500
May 9, 2018	6.3	7	6.45	6.95	171600
May 10, 2018	5.85	7	6.05	6.45	157800
May 11, 2018	6.05	6.65	6.2	6.05	15700
May 14, 2018	6	6.5	6.25	6.2	94700
May 15, 2018	5.65	6.5	5.8	6.25	229400
May 16, 2018	5.25	5.9	5.5	5.8	132700
May 17, 2018	4.95	6	4.95	5.5	228200
May 18, 2018	4.5	5.4	4.5	4.95	1890000
May 21, 2018	4.05	4.5	4.05	4.5	53900
May 22, 2018	3.65	4.05	3.65	4.05	384500
May 23, 2018	3.3	3.65	3.3	3.65	2500000
May 24, 2018	3	3.3	3	3.3	9630000
May 25, 2018	2.7	2.95	2.7	3	6040000
May 28, 2018	2.55	2.9	2.55	2.7	7460000
May 29, 2018	2.55	2.8	2.7	2.55	3550000
May 30, 2018	2.95	2.95	2.95	2.7	5520000
May 31, 2018	2.85	3.2	2.9	2.95	3540000
June 4, 2018	2.45	3	2.55	2.9	1260000
June 5, 2018	2.4	2.8	2.65	2.55	210200
June 6, 2018	2.55	2.8	2.6	2.65	131600
June 7, 2018	2.6	2.8	2.6	2.6	6410000
June 8, 2018	2.6	2.85	2.75	2.6	261200
June 11, 2018	2.7	3	2.7	2.75	13110000
June 12, 2018	2.75	2.9	2.75	2.7	1380000
June 13, 2018	2.75	3	2.75	2.75	2100000
June 14, 2018	2.75	3	2.75	2.75	5790000
June 18, 2018	2.95	3	2.95	2.75	743000
June 19, 2018	2.9	3	2.95	2.95	171800
June 20, 2018	2.75	2.9	2.75	2.95	266700
June 21, 2018	2.8	2.9	2.8	2.75	204400
June 22, 2018	2.7	2.9	2.7	2.8	4400000
June 25, 2018	2.8	2.9	2.8	2.7	115000
June 26, 2018	2.7	2.85	2.7	2.8	188300
June 27, 2018	2.7	2.8	2.75	2.7	417700
June 28, 2018	2.85	2.9	2.85	2.75	1100000
June 29, 2018	2.9	3.1	3.05	2.85	346200
July 2, 2018	3.05	3.35	3.05	3.05	17820000
July 3, 2018	3.2	3.35	3.3	3.05	1490000
July 4, 2018	3.3	3.6	3.35	3.3	2820000
July 5, 2018	3.6	3.65	3.6	3.35	485800
July 6, 2018	3.7	4	3.9	3.6	903100
July 9, 2018	3.55	4	3.6	3.9	4670000
July 10, 2018	3.25	3.9	3.4	3.6	889700
July 11, 2018	3.7	3.7	3.7	3.4	5500
July 12, 2018	4.05	4.05	4.05	3.7	850200
July 13, 2018	4.25	4.45	4.4	4.05	2050000
July 16, 2018	4.55	4.85	4.8	4.4	3090000
July 17, 2018	4.4	5.25	4.5	4.8	1290000
July 18, 2018	4.2	4.9	4.75	4.5	1970000
July 19, 2018	4.65	4.9	4.75	4.75	488800
July 20, 2018	4.4	4.75	4.5	4.75	871000
July 23, 2018	4.4	4.75	4.55	4.5	172100
July 24, 2018	4.5	4.7	4.5	4.55	451200
July 25, 2018	4.4	4.65	4.45	4.5	226100
July 26, 2018	4.4	4.5	4.45	4.45	114300
July 27, 2018	4.35	4.5	4.45	4.45	804900
July 30, 2018	4.3	4.5	4.4	4.45	1170000
July 31, 2018	4.2	4.5	4.25	4.4	579800
August 1, 2018	4.25	4.4	4.3	4.25	416000
August 2, 2018	4.3	4.5	4.4	4.3	73500
August 3, 2018	4.4	4.7	4.5	4.4	397400
August 6, 2018	4.5	4.7	4.55	4.5	294500
August 7, 2018	4.55	4.7	4.6	4.55	123800
August 8, 2018	4.55	4.7	4.55	4.6	362400
August 9, 2018	4.5	4.7	4.5	4.55	276100
August 10, 2018	4.5	4.65	4.5	4.5	118400
August 13, 2018	4.3	4.5	4.4	4.5	164800
August 14, 2018	4.5	4.8	4.75	4.4	1840000
August 15, 2018	4.7	4.9	4.8	4.75	568700
August 16, 2018	4.75	5.25	5.1	4.8	2060000
August 17, 2018	5.05	5.6	5.5	5.1	556900
August 20, 2018	5.55	5.55	5.55	5.5	-
August 22, 2018	5.55	5.55	5.55	5.55	-
August 23, 2018	5.55	5.55	5.55	5.5	-
August 24, 2018	5.55	5.55	5.55	5.55	-
August 27, 2018	5.55	5.55	5.55	5.55	-
August 28, 2018	5.55	5.55	5.55	5.55	-
August 29, 2018	5.55	5.55	5.55	5.55	-
August 30, 2018	5.55	5.55	5.55	5.55	-
August 31, 2018	5.55	5.55	5.55	5.55	-
September 3, 2018	5.55	5.55	5.55	5.55	-
September 4, 2018	5.55	5.55	5.55	5.55	-
September 5, 2018	5.55	5.55	5.55	5.55	-
September 6, 2018	5.55	5.55	5.55	5.55	-
September 7, 2018	5.55	5.55	5.55	5.55	-
September 10, 2018	5.55	5.55	5.55	5.55	-
September 11, 2018	5.55	5.55	5.55	5.55	-
September 12, 2018	5.55	5.55	5.55	5.55	-
September 13, 2018	5.55	5.55	5.55	5.55	-
September 14, 2018	5.55	5.55	5.55	5.55	-
September 17, 2018	5.55	5.55	5.55	5.55	-
September 18, 2018	5.55	5.55	5.55	5.55	-
September 19, 2018	5.55	5.55	5.55	5.55	-
September 20, 2018	5.55	5.55	5.55	5.55	-
September 21, 2018	5.55	5.55	5.55	5.55	-
September 24, 2018	5.55	5.55	5.55	5.55	-
September 25, 2018	5.55	5.55	5.55	5.55	-
September 26, 2018	5.55	5.55	5.55	5.55	-
September 27, 2018	5.55	5.55	5.55	5.55	-
September 28, 2018	5.55	5.55	5.55	5.55	-
October 1, 2018	5.55	5.55	5.55	5.55	-
October 2, 2018	5.55	5.55	5.55	5.55	-
October 3, 2018	5.55	5.55	5.55	5.55	-
October 4, 2018	5.55	5.55	5.55	5.55	-
October 5, 2018	5.55	5.55	5.55	5.55	-
October 8, 2018	5.55	5.55	5.55	5.55	-
October 9, 2018	5.55	5.55	5.55	5.55	-
October 11, 2018	5.55	5.55	5.55	5.55	-
October 12, 2018	5.55	5.55	5.55	5.55	-
October 15, 2018	5.55	5.55	5.55	5.55	-
October 16, 2018	5.55	5.55	5.55	5.55	-
October 17, 2018	5.55	5.55	5.55	5.55	-
October 18, 2018	5.55	5.55	5.55	5.55	-
October 19, 2018	5.55	5.55	5.55	5.55	-
October 22, 2018	5.55	5.55	5.55	5.55	-
October 23, 2018	5.55	5.55	5.55	5.55	-
October 24, 2018	5.55	5.55	5.55	5.55	-
October 25, 2018	5.55	5.55	5.55	5.55	-
October 26, 2018	5.55	5.55	5.55	5.55	-
October 29, 2018	5.55	5.55	5.55	5.55	-
October 30, 2018	5.55	5.55	5.55	5.55	-
October 31, 2018	5.55	5.55	5.55	5.55	-
November 1, 2018	5.55	5.55	5.55	5.55	-
November 2, 2018	5.55	5.55	5.55	5.55	-
November 5, 2018	5.55	5.55	5.55	5.55	-
November 6, 2018	5.55	5.55	5.55	5.55	-
November 7, 2018	5.55	5.55	5.55	5.55	-
November 8, 2018	5.55	5.55	5.55	5.55	-
November 9, 2018	5.55	5.55	5.55	5.55	-
November 12, 2018	5.55	5.55	5.55	5.55	-
November 13, 2018	5.55	5.55	5.55	5.55	-
November 14, 2018	5.55	5.55	5.55	5.55	-
November 15, 2018	5.55	5.55	5.55	5.55	-
November 16, 2018	5.55	5.55	5.55	5.55	-
November 19, 2018	5.55	5.55	5.55	5.55	-
November 20, 2018	5.55	5.55	5.55	5.55	-
November 21, 2018	5.55	5.55	5.55	5.55	-
November 22, 2018	5.55	5.55	5.55	5.55	-
November 23, 2018	5.55	5.55	5.55	5.55	-
November 26, 2018	5.55	5.55	5.55	5.55	-
November 27, 2018	5.55	5.55	5.55	5.55	-
November 28, 2018	5.55	5.55	5.55	5.55	-
November 29, 2018	5.55	5.55	5.55	5.55	-
November 30, 2018	5.55	5.55	5.55	5.55	-
December 3, 2018	5.55	5.55	5.55	5.55	-
December 4, 2018	5.55	5.55	5.55	5.55	-
December 5, 2018	5.55	5.55	5.55	5.55	-
December 6, 2018	5.55	5.55	5.55	5.55	-
December 7, 2018	5.55	5.55	5.55	5.55	-
December 11, 2018	5.55	5.55	5.55	5.55	-
December 10, 2018	5.55	5.55	5.55	5.55	-
December 13, 2018	5.55	5.55	5.55	5.55	-
December 14, 2018	5.55	5.55	5.55	5.55	-
December 17, 2018	5.55	5.55	5.55	5.55	-
December 18, 2018	5.55	5.55	5.55	5.55	-
December 19, 2018	5.55	5.55	5.55	5.55	-
December 20, 2018	5.55	5.55	5.55	5.55	-
December 21, 2018	5.55	5.55	5.55	5.55	-
December 24, 2018	5.55	5.55	5.55	5.55	-
December 27, 2018	5.55	5.55	5.55	5.55	-
December 28, 2018	5.55	5.55	5.55	5.55	-
December 31, 2018	5.55	5.55	5.55	5.55	-