Nation Media Group Ltd (NMG)

Download

DATE	Low	High	Price	Previous	Volume
January 2, 2018	115	117	115	116	1900
January 3, 2018	116	116	116	115	7700
January 4, 2018	116	117	116	116	4800
January 5, 2018	115	116	115	116	2400
January 8, 2018	115	116	115	115	11500
January 9, 2018	115	116	115	115	9800
January 10, 2018	115	116	115	115	27200
January 11, 2018	114	115	114	115	4100
January 12, 2018	114	114	114	114	15300
January 15, 2018	111	116	112	114	5200
January 16, 2018	112	116	114	112	28800
January 17, 2018	107	114	109	114	16700
January 18, 2018	103	108	107	109	76900
January 19, 2018	106	108	106	107	72100
January 22, 2018	104	107	106	106	31300
January 23, 2018	106	107	106	106	5100
January 24, 2018	101	106	103	106	63400
January 25, 2018	104	105	104	103	295700
January 26, 2018	103	105	104	104	8800
January 29, 2018	103	106	105	104	4200
January 30, 2018	105	106	105	105	5600
January 31, 2018	100	106	103	105	17200
February 2, 2018	103	106	105	103	12300
February 5, 2018	103	110	106	105	4100
February 6, 2018	106	110	106	106	13200
February 7, 2018	108	114	108	106	14500
February 8, 2018	105	110	105	108	66100
February 9, 2018	105	108	107	105	400
February 12, 2018	107	116	108	107	2700
February 13, 2018	106	108	106	108	18300
February 14, 2018	106	107	106	106	8600
February 15, 2018	105	106	105	106	1200
February 16, 2018	105	107	105	105	8600
February 19, 2018	105	107	105	105	13900
February 20, 2018	103	107	104	105	449000
February 21, 2018	105	107	105	104	8700
February 22, 2018	103	107	103	105	32000
February 23, 2018	102	107	102	103	15600
February 26, 2018	102	104	103	102	14200
February 27, 2018	103	103	103	103	1300
February 28, 2018	103	106	104	103	18200
March 1, 2018	105	105	105	104	4600
March 2, 2018	104	106	104	105	5100
March 5, 2018	100	104	100	104	161500
March 6, 2018	100	107	100	100	150100
March 7, 2018	102	104	103	100	1200
March 8, 2018	103	104	103	103	33600
March 9, 2018	101	103	102	103	387800
March 12, 2018	102	102	102	102	28300
March 13, 2018	100	103	100	102	26900
March 14, 2018	100	110	101	100	20900
March 15, 2018	101	105	101	101	2800
March 16, 2018	102	103	102	101	24700
March 19, 2018	102	103	102	102	27100
March 20, 2018	102	103	102	102	52100
March 21, 2018	102	104	103	102	73100
March 22, 2018	104	109	105	103	17000
March 23, 2018	104	108	105	105	3300
March 26, 2018	107	112	111	105	24000
March 27, 2018	112	113	112	111	68800
March 28, 2018	107	110	109	112	53100
March 29, 2018	110	112	111	109	60500
April 3, 2018	112	112	112	111	500
April 4, 2018	108	112	111	112	5300
April 5, 2018	110	112	111	111	6600
April 6, 2018	109	111	109	111	38400
April 9, 2018	109	111	109	109	23400
April 10, 2018	110	110	110	109	3000
April 11, 2018	109	111	110	110	12500
April 12, 2018	110	111	110	110	18300
April 13, 2018	110	110	110	110	5600
April 16, 2018	110	111	110	110	2500
April 17, 2018	110	111	110	110	6600
April 18, 2018	110	112	111	110	4100
April 19, 2018	103	112	109	111	505500
April 20, 2018	104	108	105	109	22100
April 23, 2018	105	105	105	105	38300
April 24, 2018	105	106	105	105	4300
April 25, 2018	110	110	110	105	13200
April 26, 2018	110	110	110	110	500
April 27, 2018	107	110	109	110	7100
April 30, 2018	109	110	109	109	1000
May 2, 2018	111	114	112	109	3400
May 3, 2018	109	112	110	112	10800
May 4, 2018	110	112	110	110	3700
May 8, 2018	108	108	108	110	6100
May 9, 2018	107	111	109	108	4700
May 10, 2018	110	111	110	109	13400
May 11, 2018	108	111	108	110	25600
May 14, 2018	107	108	107	108	10600
May 15, 2018	107	110	108	107	9700
May 16, 2018	108	108	108	108	1400
May 17, 2018	105	107	106	108	25800
May 18, 2018	105	106	105	106	4100
May 21, 2018	106	108	107	105	12200
May 22, 2018	104	109	106	107	26400
May 23, 2018	104	110	106	106	8800
May 24, 2018	105	108	106	106	6200
May 25, 2018	104	106	104	106	5800
May 28, 2018	102	105	104	104	14200
May 29, 2018	103	107	105	104	16700
May 30, 2018	102	106	103	105	12700
May 31, 2018	104	106	104	103	18600
June 4, 2018	99	102	100	104	16900
June 5, 2018	100	104	101	100	21100
June 6, 2018	100	104	101	101	40900
June 7, 2018	100	104	103	101	8500
June 8, 2018	100	105	101	103	27400
June 11, 2018	100	104	100	101	43200
June 12, 2018	100	101	100	100	6300
June 13, 2018	102	105	103	100	24000
June 14, 2018	103	110	104	103	500
June 18, 2018	101	105	103	104	7500
June 19, 2018	95	103	95.5	103	16400
June 20, 2018	95.5	99.5	96	95.5	2900
June 21, 2018	95	99	95.5	96	16200
June 22, 2018	94	95	94	95.5	23400
June 25, 2018	93.5	95	94	94	9600
June 26, 2018	93	94	93.5	94	16600
June 27, 2018	91	95	91.5	93.5	7900
June 28, 2018	90	91	90	91.5	7700
June 29, 2018	90	90	90	90	2700
July 2, 2018	90	91	90	90	6900
July 3, 2018	88	89	88	90	2900
July 4, 2018	85	89	85.5	88	12800
July 5, 2018	88	90	89.5	85.5	1200
July 6, 2018	88	90	88	89.5	4800
July 9, 2018	88	90.5	89.5	88	1800
July 10, 2018	89	91	89.5	89.5	1800
July 11, 2018	87	90	88.5	89.5	3100
July 12, 2018	89.5	90	89.5	88.5	4200
July 13, 2018	95	95	95	89.5	1200
July 16, 2018	94	95	94	95	700
July 17, 2018	92	94.5	93.5	94	11900
July 18, 2018	86	94	86	93.5	418100
July 19, 2018	88	94	91.5	86	6400
July 20, 2018	91	94	92	91.5	300
July 23, 2018	92	94	92.5	92	10400
July 24, 2018	90.5	93	91.5	92.5	4100
July 25, 2018	90.5	91	90.5	91.5	3200
July 26, 2018	90	91	90	90.5	8900
July 27, 2018	90	91	90	90	14800
July 30, 2018	88	91	89.5	90	13600
July 31, 2018	88	90	89.5	89.5	9200
August 1, 2018	88	90	88	89.5	15000
August 2, 2018	89	93	90	88	5300
August 3, 2018	90	92	90.5	90	1300
August 6, 2018	90	93	90	90.5	9900
August 7, 2018	89.5	91	89.5	90	13400
August 8, 2018	89.5	92	90	89.5	12900
August 9, 2018	89	90	89.5	90	2300
August 10, 2018	89.5	90	89.5	89.5	15700
August 13, 2018	90	93	90	89.5	14200
August 14, 2018	89	90.5	89.5	90	30300
August 15, 2018	89	90	89.5	89.5	8700
August 16, 2018	89	90	89.5	89.5	20900
August 17, 2018	89	90	89.5	89.5	45400
August 20, 2018	87	89	87.5	89.5	3300
August 22, 2018	89	89	89	87.5	500
August 23, 2018	87	89	87	89	4200
August 24, 2018	85	89	86	87	4300
August 27, 2018	85	86	85.5	86	2400
August 28, 2018	82	86	84	85.5	13000
August 29, 2018	82	85	82	84	11600
August 30, 2018	85	85.5	85	82	5600
August 31, 2018	81	85	82.5	85	11400
September 3, 2018	80	85	80.5	82.5	7200
September 4, 2018	75	82	79.5	80.5	14900
September 5, 2018	75	80	77.5	79.5	4800
September 6, 2018	75	77	75.5	77.5	21200
September 7, 2018	76	77	76	75.5	4700
September 10, 2018	73.5	80	75	76	23600
September 11, 2018	73.5	75	74	75	8900
September 12, 2018	72	74	72	74	29400
September 13, 2018	72	75	72.5	72	24500
September 14, 2018	72	74	72	72.5	31400
September 17, 2018	71	72.5	71	72	9400
September 18, 2018	72	74	73.5	71	2500
September 19, 2018	67	74	69.5	73.5	22800
September 20, 2018	70	72	70	69.5	18600
September 21, 2018	67	71	68	70	3200
September 24, 2018	70	70	70	68	3600
September 25, 2018	68	70	69.5	70	27300
September 26, 2018	69	70	69.5	69.5	9100
September 27, 2018	69.5	70	69.5	69.5	5800
September 28, 2018	69	70	69	69.5	27700
October 1, 2018	69.5	70	69.5	69	3800
October 2, 2018	69	70	69.5	69.5	22900
October 3, 2018	68.5	69.5	69	69.5	3400
October 4, 2018	69.5	70	69.5	69	30900
October 5, 2018	69.5	72	70	69.5	20100
October 8, 2018	72	73	72	70	12200
October 9, 2018	70	73	70	72	81400
October 11, 2018	69.5	72	71	70	34200
October 12, 2018	69	70	69.5	71	86800
October 15, 2018	69	70	69	69.5	30200
October 16, 2018	65	69	67	69	27600
October 17, 2018	68.5	70	69	67	14000
October 18, 2018	68	70	69.5	69	9000
October 19, 2018	70	70	70	69.5	19700
October 22, 2018	70	70	70	70	9800
October 23, 2018	69.5	70	69.5	70	11600
October 24, 2018	70	70	70	69.5	14000
October 25, 2018	69.5	70	69.5	70	4300
October 26, 2018	69.5	70	69.5	69.5	16000
October 29, 2018	69	70	69.5	69.5	9500
October 30, 2018	69	70	69.5	69.5	30400
October 31, 2018	70	70	70	69.5	6100
November 1, 2018	69.5	70	69.5	70	59600
November 2, 2018	69.5	70	69.5	69.5	19100
November 5, 2018	69.5	70	69.5	69.5	35400
November 6, 2018	70	71	70.5	69.5	1500
November 7, 2018	70	73	70.5	70.5	21500
November 8, 2018	69	70	69.5	70.5	27400
November 9, 2018	69	70	69	69.5	6700
November 12, 2018	69.5	70	69.5	69	12100
November 13, 2018	69	70	69.5	69.5	17800
November 14, 2018	70	70	70	69.5	13200
November 15, 2018	69	70	69.5	70	5100
November 16, 2018	69.5	70	69.5	69.5	13300
November 19, 2018	68	69	68	69.5	22200
November 20, 2018	68.5	70	68.5	68	7000
November 21, 2018	67	70	67.5	68.5	15300
November 22, 2018	69	70	69	67.5	19700
November 23, 2018	70	70	70	69	1900
November 26, 2018	69	70	69.5	70	500
November 27, 2018	69.5	72	69.5	69.5	7000
November 28, 2018	69	70	69	69.5	18200
November 29, 2018	69	69.75	69.5	69	2100
November 30, 2018	68	69.75	68.5	69.5	3100
December 3, 2018	69.5	70	69.75	68.5	11400
December 4, 2018	68.5	70	68.75	69.75	16500
December 5, 2018	69.5	70	69.5	68.75	1300
December 6, 2018	67.5	70	68.5	69.5	21900
December 7, 2018	67	70	68.5	68.5	5600
December 10, 2018	67.5	68.5	68	68.5	4800
December 11, 2018	67	68	67.5	68	3400
December 13, 2018	66	67.5	67.25	67.5	41600
December 14, 2018	66	67.5	66.75	67.25	6600
December 17, 2018	65	67.5	67	66.75	1600
December 18, 2018	67	67.5	67	67	13200
December 19, 2018	66	67	66	67	12500
December 20, 2018	65	67.5	66.25	66	2600
December 21, 2018	62	66	63	66.25	46000
December 24, 2018	65	67	65	63	1100
December 27, 2018	68	68	68	65	100
December 28, 2018	68	71	70	68	1000
December 31, 2018	67.5	70	68.5	70	17300