Centum Investment Company Ltd (ICDC)

Download

DATE	Low	High	Price	Previous	Volume
January 2, 2018	43.5	44	43.5	43.75	12300
January 3, 2018	43.75	44	43.75	43.5	12400
January 4, 2018	43.75	44.5	44	43.75	43700
January 5, 2018	44	44.5	44	44	58800
January 8, 2018	44	44.75	44.25	44	72100
January 9, 2018	44.25	45	44.25	44.25	32900
January 10, 2018	44.25	44.5	44.25	44.25	66000
January 11, 2018	44	44.5	44.25	44.25	76700
January 12, 2018	44	44.5	44	44.25	30800
January 15, 2018	44.25	44.5	44.25	44	47100
January 16, 2018	44.25	45.5	44.75	44.25	91500
January 17, 2018	45	46	45.25	44.75	63200
January 18, 2018	45.5	47	45.5	45.25	170400
January 19, 2018	45.5	47	45.75	45.5	332700
January 22, 2018	46	46.25	46	45.75	104900
January 23, 2018	46	46.5	46	46	226000
January 24, 2018	46	46.25	46	46	129500
January 25, 2018	45.75	46.5	46	46	230800
January 26, 2018	45.75	46.25	46	46	201300
January 29, 2018	46	46.5	46	46	41100
January 30, 2018	46	46.5	46	46	66800
January 31, 2018	46	46.5	46	46	274800
February 2, 2018	46	46.25	46	45.75	87800
February 5, 2018	46	46.25	46	46	207700
February 6, 2018	45.75	46	45.75	46	30300
February 7, 2018	45.75	46	45.75	45.75	43600
February 8, 2018	45	46	45.75	45.75	1530000
February 9, 2018	45	45.25	45	45.75	87800
February 12, 2018	44.75	45.25	45	45	85300
February 13, 2018	45	45.75	45	45	258800
February 14, 2018	45	45.5	45	45	118000
February 15, 2018	45	45.75	45	45	74400
February 16, 2018	45	46.5	45.75	45	836900
February 19, 2018	45.75	46.25	46	45.75	39200
February 20, 2018	46	46.5	46	46	68800
February 21, 2018	46	46.25	46	46	93400
February 22, 2018	46	47	46.25	46	575500
February 23, 2018	46.5	47	46.75	46.25	912500
February 26, 2018	46.75	48	47.5	46.75	246300
February 27, 2018	47	48.25	47.5	47.5	16900
February 28, 2018	47	48	47.25	47.5	628900
March 1, 2018	46.75	47.75	47.25	47.25	913300
March 2, 2018	46.75	47.75	46.75	47.25	430000
March 5, 2018	46	46.75	46	46.75	228700
March 6, 2018	46	47	46.25	46	10000
March 7, 2018	45	48	45.5	46.25	4400
March 8, 2018	42	46	44.75	45.5	57000
March 9, 2018	44.75	46	45	44.75	69200
March 12, 2018	44.5	45.5	44.75	45	67500
March 13, 2018	44.75	46.5	45.75	44.75	84500
March 14, 2018	46	47	46.25	45.75	596700
March 15, 2018	45.5	47.5	46.25	46.25	474000
March 16, 2018	46.25	47	46.5	46.25	577400
March 19, 2018	46.5	47	46.5	46.5	9700
March 20, 2018	46	46.75	46.25	46.5	131900
March 21, 2018	46.25	47	46.5	46.25	188000
March 22, 2018	46.25	47	46.25	46.5	25300
March 23, 2018	46	47	46.25	46.25	30700
March 26, 2018	45.25	46.25	45.75	46.25	277300
March 27, 2018	45	46	45.25	45.75	39500
March 28, 2018	44.5	45	44.75	45.25	219300
March 29, 2018	43	45	44.5	44.75	157900
April 3, 2018	44	44.75	44.25	44.5	41600
April 4, 2018	43.5	44.25	43.75	44.25	84900
April 5, 2018	43.75	44.25	44	43.75	154500
April 6, 2018	44.25	45	44.5	44	77000
April 9, 2018	44	45	44.25	44.5	143500
April 10, 2018	44	45	44	44.25	7900
April 11, 2018	44	44.25	44	44	34200
April 12, 2018	43.5	44	43.75	44	157800
April 13, 2018	43.25	43.75	43.5	43.75	328400
April 16, 2018	42.75	43.25	42.75	43.5	13800
April 17, 2018	42.5	43.25	42.75	42.75	77100
April 18, 2018	42.25	43	42.75	42.75	47100
April 19, 2018	42	42.5	42	42.75	539800
April 20, 2018	42	42.75	42	42	67500
April 23, 2018	41	42.5	41.25	42	66300
April 24, 2018	39	42	41	41.25	120200
April 25, 2018	41.5	41.75	41.5	41	16800
April 26, 2018	41.25	41.5	41.25	41.5	13400
April 27, 2018	41.25	42	41.25	41.25	33700
April 30, 2018	41.5	43	42	41.25	68000
May 2, 2018	41.5	43	42	42	209100
May 3, 2018	38	42	39	42	17900
May 4, 2018	39.25	41.25	40.75	39	240700
May 8, 2018	40	41	40.5	40.75	96500
May 9, 2018	40	40.5	40.25	40.5	862400
May 10, 2018	40.25	41	40.25	40.25	60100
May 11, 2018	36.5	40	37.75	40.25	1170000
May 14, 2018	37.5	38	37.5	37.75	105500
May 15, 2018	37.25	40	38	37.5	87900
May 16, 2018	37	38	37.5	38	6000
May 17, 2018	37.75	39	38	37.5	70600
May 18, 2018	36.75	38.25	36.75	38	507400
May 21, 2018	36.75	38	37	36.75	33300
May 22, 2018	37	37.75	37.25	37	98900
May 23, 2018	37.5	39	37.75	37.25	72800
May 24, 2018	38.25	40.25	39.25	37.75	213800
May 25, 2018	38.5	40	38.5	39.25	30900
May 28, 2018	38.5	40	38.5	38.5	132500
May 29, 2018	37.5	38.5	38	38.5	178500
May 30, 2018	37.75	38	37.75	38	72600
May 31, 2018	37.5	38.5	37.75	37.75	235600
June 4, 2018	38	40	39	37.75	267700
June 5, 2018	38.5	40.25	39.25	39	1510000
June 6, 2018	38.5	39.5	39.25	39.25	1040000
June 7, 2018	39	39.25	39	39.25	3800
June 8, 2018	38.5	39	38.5	39	23900
June 11, 2018	37.25	38.5	38	38.5	7100
June 12, 2018	37.5	39	38	38	12100
June 13, 2018	37.5	38.5	37.75	38	420200
June 14, 2018	37.75	38	37.75	37.75	84800
June 18, 2018	37.75	38	37.75	37.75	119200
June 19, 2018	37.75	38	37.75	37.75	39000
June 20, 2018	37.5	38	37.75	37.75	175300
June 21, 2018	36	38	37	37.75	20300
June 22, 2018	37.25	37.75	37.25	37	94600
June 25, 2018	37.5	39	38.25	37.25	349300
June 26, 2018	35	38	37.5	38.25	108300
June 27, 2018	36	37.5	37	37.5	67200
June 28, 2018	37.25	38	37.75	37	138400
June 29, 2018	36.5	38	37	37.75	55000
July 2, 2018	37.25	37.5	37.25	37	57900
July 3, 2018	37.25	39	37.5	37.25	28500
July 4, 2018	37.5	38.5	38.25	37.5	111000
July 5, 2018	37.75	38.5	38	38.25	9500
July 6, 2018	37.75	38.25	38	38	244400
July 9, 2018	37.5	38	37.5	38	21300
July 10, 2018	37	38	37.5	37.5	17000
July 11, 2018	37	37.5	37.25	37.5	7800
July 12, 2018	36.25	37	36.25	37.25	4400
July 13, 2018	35	37	36	36.25	56600
July 16, 2018	34.5	36.25	34.75	36	32500
July 17, 2018	31.5	34.5	32	34.75	928000
July 18, 2018	32	33	32	32	239200
July 19, 2018	32	33	32.5	32	26700
July 20, 2018	33.5	35.75	34.5	32.5	26700
July 23, 2018	34.25	35.5	35	34.5	56500
July 24, 2018	34	35	34.5	35	56300
July 25, 2018	33.75	35	33.75	34.5	213600
July 26, 2018	34	34.5	34	33.75	6500
July 27, 2018	33.75	34.5	34	34	15700
July 30, 2018	32.75	34	33	34	37200
July 31, 2018	33	34	33.25	33	15900
August 1, 2018	33	34.5	33.75	33.25	90000
August 2, 2018	33	35	33.5	33.75	36600
August 3, 2018	34	34.25	34	33.5	290500
August 6, 2018	33.5	34.5	33.75	34	6700
August 7, 2018	33.5	34	33.75	33.75	25300
August 8, 2018	33.5	34	33.5	33.75	63900
August 9, 2018	33.75	35	34.75	33.5	30000
August 10, 2018	34	35	34	34.75	17000
August 13, 2018	34	35	34.5	34	43400
August 14, 2018	34.5	36.25	35.75	34.5	23300
August 15, 2018	35	36.25	36	35.75	18500
August 16, 2018	36	36.25	36	36	142500
August 17, 2018	34.25	36	35.75	36	513700
August 20, 2018	34.5	35	34.75	35.75	14300
August 22, 2018	33.75	35	34.25	34.75	11900
August 23, 2018	33.75	34.75	33.75	34.25	31200
August 24, 2018	33.5	34.5	34	33.75	223400
August 27, 2018	33.5	34.5	34	34	25100
August 28, 2018	33.5	33.75	33.5	34	15700
August 29, 2018	32.75	34	33.5	33.5	28200
August 30, 2018	33.25	34	33.25	33.5	16000
August 31, 2018	33.25	33.5	33.25	33.25	20500
September 3, 2018	32	34	33	33.25	13500
September 4, 2018	30	34	32.5	33	14100
September 5, 2018	32	34	32.5	32.5	38500
September 6, 2018	31	33	31.25	32.5	41800
September 7, 2018	28.5	32.25	28.75	31.25	121500
September 10, 2018	29.5	30.5	30	28.75	19700
September 11, 2018	29	30.5	30	30	359200
September 12, 2018	28	30	28.5	30	252500
September 13, 2018	27.5	30	28.25	28.5	11900
September 14, 2018	28	30	28.25	28.25	1090000
September 17, 2018	28	28.5	28.25	28.25	265900
September 18, 2018	28.25	29	28.5	28.25	10500
September 19, 2018	28.25	30	28.5	28.5	58500
September 20, 2018	28	29.5	28.25	28.5	165400
September 21, 2018	28	28.5	28	28.25	59300
September 24, 2018	28	29.5	28.5	28	444200
September 25, 2018	28.5	29	28.75	28.5	25600
September 26, 2018	28.5	29	28.5	28.75	34700
September 27, 2018	28.25	29	28.5	28.5	368300
September 28, 2018	28.25	29	28.5	28.5	330500
October 1, 2018	28.25	30	29	28.5	9500
October 2, 2018	27	28.5	28	29	19700
October 3, 2018	28	28.5	28.25	28	1600
October 4, 2018	28	28	28	28.25	16800
October 5, 2018	27.5	28	27.5	28	13500
October 8, 2018	26.25	28.5	27.25	27.5	15300
October 9, 2018	25.5	27	26	27.25	36000
October 11, 2018	26	26.5	26	26	70100
October 12, 2018	26.25	27	26.5	26	2800
October 15, 2018	25.5	26.25	26	26.5	81600
October 16, 2018	24.5	26	25	26	28500
October 17, 2018	25	26	25.5	25	443100
October 18, 2018	25	26	25	25.5	23500
October 19, 2018	24.75	26	25.25	25	593400
October 22, 2018	25.25	25.75	25.5	25.25	28900
October 23, 2018	25	25.5	25	25.5	46000
October 24, 2018	25	25.5	25	25	15800
October 25, 2018	24.5	25	24.75	25	26700
October 26, 2018	25	25.5	25	24.75	3220000
October 29, 2018	25	25.5	25	25	65800
October 30, 2018	25	27	25	25	318000
October 31, 2018	25.5	27.5	27	25	47500
November 1, 2018	27	29.5	28.5	27	43200
November 2, 2018	28.5	31.25	29.25	28.5	114900
November 5, 2018	29.5	30	29.5	29.25	14100
November 6, 2018	29	29.75	29.25	29.5	19700
November 7, 2018	28	29.5	28.75	29.25	28300
November 8, 2018	28	29	28.75	28.75	443600
November 9, 2018	28	29.25	28.25	28.75	2400
November 12, 2018	28.25	29.25	28.5	28.25	163000
November 13, 2018	28.25	29.5	28.25	28.5	6100
November 14, 2018	28.75	29.25	28.75	28.25	2900
November 15, 2018	28.25	31	28.5	28.75	8300
November 16, 2018	28	28.75	28	28.5	2900
November 19, 2018	27.25	28	27.5	28	11600
November 20, 2018	25	27.25	26.75	27.5	22300
November 21, 2018	26.5	26.75	26.5	26.75	6400
November 22, 2018	25.5	26.75	26.25	26.5	13900
November 23, 2018	26	26.75	26.25	26.25	11500
November 26, 2018	25.5	27.5	26.25	26.25	1090000
November 27, 2018	26.75	28	27.75	26.25	227900
November 28, 2018	26.75	27.5	27	27.75	197000
November 29, 2018	26	27	26.55	27	17300
November 30, 2018	27	27.2	27	26.55	611900
December 3, 2018	27.5	27.75	27.65	27	500
December 4, 2018	27.75	27.85	27.75	27.65	3900
December 5, 2018	27.75	29	27.85	27.75	26600
December 6, 2018	27.75	29.5	28	27.85	100700
December 7, 2018	27.25	27.7	27.35	28	14700
December 10, 2018	26.5	28	27	27.35	27600
December 11, 2018	26	27.5	26.95	27	109900
December 13, 2018	26	26.95	26.9	26.95	181200
December 14, 2018	26	26.5	26.25	26.9	7100
December 17, 2018	25.75	26.3	26	26.25	85500
December 18, 2018	25.5	27	26.15	26	16400
December 19, 2018	26	27	26	26.15	127400
December 20, 2018	26.05	26.25	26.2	26	34400
December 21, 2018	26.3	28	27.7	26.2	29000
December 24, 2018	28	30.35	29.55	27.7	114100
December 27, 2018	29.6	30.35	30.2	29.55	6500
December 28, 2018	27.2	30.35	27.3	30.2	76200
December 31, 2018	28	29.9	29.25	27.3	6200