Amala Foods NPV (DISH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amala Foods NPV

Date Open High Low Close* Volume
16/09/2021 0.83p 0.84p 0.83p 0.83p 16726
15/09/2021 0.83p 0.85p 0.81p 0.83p 2089200
14/09/2021 0.83p 0.85p 0.83p 0.83p 1074529
13/09/2021 0.83p 0.85p 0.83p 0.83p 161939
10/09/2021 0.83p 0.85p 0.83p 0.83p 36300
09/09/2021 0.83p 0.85p 0.83p 0.83p 3500
08/09/2021 0.83p 0.85p 0.83p 0.83p 211396
07/09/2021 0.83p 0.85p 0.83p 0.83p 440275
06/09/2021 0.83p 0.85p 0.83p 0.83p 183317
03/09/2021 0.83p 0.85p 0.83p 0.83p 147692
02/09/2021 0.83p 0.85p 0.83p 0.83p 444676
01/09/2021 0.83p 0.85p 0.80p 0.83p 305001
31/08/2021 0.93p 0.93p 0.80p 0.83p 1636038
27/08/2021 0.90p 0.93p 0.88p 0.93p 835985
26/08/2021 0.93p 0.93p 0.90p 0.93p 251582
25/08/2021 0.93p 0.93p 0.90p 0.93p 363604
24/08/2021 0.98p 1.00p 0.90p 0.93p 2827975
23/08/2021 0.98p 0.98p 0.95p 0.98p 61300
20/08/2021 0.98p 0.98p 0.95p 0.98p 39216
19/08/2021 0.98p 0.98p 0.95p 0.98p 6895
18/08/2021 0.98p 0.98p 0.97p 0.98p 20000
17/08/2021 0.98p 0.98p 0.95p 0.98p 20000
16/08/2021 0.98p 0.98p 0.95p 0.98p 2696070
13/08/2021 0.98p 0.99p 0.95p 0.98p 139861
12/08/2021 0.98p 0.99p 0.98p 0.98p 79586
11/08/2021 0.98p 0.98p 0.98p 0.98p 0
10/08/2021 1.00p 1.00p 0.95p 0.98p 11678235
09/08/2021 1.00p 1.03p 1.00p 1.00p 618946
06/08/2021 0.98p 0.98p 0.95p 0.98p 22500
05/08/2021 0.98p 1.00p 0.95p 0.98p 70983
04/08/2021 0.98p 0.98p 0.95p 0.98p 55100
03/08/2021 0.98p 0.98p 0.97p 0.98p 4650
02/08/2021 0.98p 0.98p 0.95p 0.98p 3139455
30/07/2021 0.98p 0.98p 0.95p 0.98p 7000
29/07/2021 0.98p 0.98p 0.95p 0.98p 65372
28/07/2021 0.98p 1.00p 0.95p 0.98p 2144593
27/07/2021 0.98p 0.98p 0.95p 0.98p 252518
26/07/2021 0.98p 0.98p 0.98p 0.98p 24530
23/07/2021 0.98p 1.00p 0.95p 0.98p 1560636
22/07/2021 0.98p 0.98p 0.95p 0.98p 297089
21/07/2021 0.98p 0.98p 0.98p 0.98p 0
20/07/2021 0.98p 0.98p 0.95p 0.98p 18000
19/07/2021 0.98p 0.98p 0.91p 0.98p 599608
16/07/2021 0.98p 0.99p 0.96p 0.98p 213797
15/07/2021 0.98p 1.00p 0.96p 0.98p 277434
14/07/2021 0.98p 0.98p 0.98p 0.98p 0
13/07/2021 1.00p 1.00p 0.98p 0.98p 11011
12/07/2021 1.00p 1.00p 1.00p 1.00p 0
09/07/2021 1.00p 1.00p 0.96p 1.00p 540913
08/07/2021 1.00p 1.00p 1.00p 1.00p 0
07/07/2021 1.00p 1.00p 0.95p 1.00p 777431
06/07/2021 1.03p 1.03p 0.90p 1.00p 1558557
05/07/2021 1.03p 1.05p 0.98p 1.03p 2374099
02/07/2021 1.03p 1.03p 1.00p 1.03p 148296
01/07/2021 1.03p 1.04p 1.00p 1.03p 135540
30/06/2021 1.03p 1.04p 1.03p 1.03p 46350
29/06/2021 1.08p 1.10p 0.97p 1.03p 2482059
28/06/2021 1.10p 1.10p 1.01p 1.08p 810603
25/06/2021 1.10p 1.10p 1.07p 1.10p 629677
24/06/2021 1.10p 1.15p 1.05p 1.10p 950571
23/06/2021 1.13p 1.15p 1.10p 1.13p 671733
22/06/2021 1.13p 1.13p 1.10p 1.13p 1773221
21/06/2021 1.13p 1.14p 1.12p 1.13p 186116
18/06/2021 1.13p 1.13p 1.11p 1.13p 505172
17/06/2021 1.13p 1.13p 1.12p 1.13p 29176
16/06/2021 1.18p 1.18p 1.10p 1.13p 448314
15/06/2021 1.23p 1.23p 1.15p 1.15p 313382
14/06/2021 1.23p 1.23p 1.20p 1.23p 84694
11/06/2021 1.23p 1.23p 1.15p 1.23p 290000
10/06/2021 1.23p 1.23p 1.20p 1.23p 3060000
09/06/2021 1.23p 1.23p 1.20p 1.23p 145759
08/06/2021 1.23p 1.23p 1.20p 1.23p 85604
07/06/2021 1.23p 1.23p 1.20p 1.23p 77943
04/06/2021 1.23p 1.23p 1.20p 1.23p 1619532
03/06/2021 1.23p 1.25p 1.20p 1.23p 975152
02/06/2021 1.33p 1.33p 1.20p 1.25p 3392370
01/06/2021 1.35p 1.35p 1.30p 1.35p 469945
31/05/2021 1.35p 1.35p 1.30p 1.35p 386037
28/05/2021 1.35p 1.35p 1.30p 1.35p 386037
27/05/2021 1.35p 1.35p 1.30p 1.35p 46590
26/05/2021 1.35p 1.35p 1.31p 1.35p 226391
25/05/2021 1.13p 1.39p 1.10p 1.35p 7016789
24/05/2021 1.13p 1.14p 1.10p 1.13p 25759
21/05/2021 1.13p 1.15p 1.10p 1.13p 106206
20/05/2021 1.13p 1.15p 1.10p 1.13p 213682
19/05/2021 1.23p 1.25p 1.10p 1.13p 2906125
18/05/2021 1.23p 1.23p 1.17p 1.23p 265833
17/05/2021 1.23p 1.25p 1.20p 1.23p 46647
14/05/2021 1.25p 1.25p 1.20p 1.23p 8500
13/05/2021 1.28p 1.28p 1.25p 1.25p 119200
12/05/2021 1.28p 1.28p 1.21p 1.28p 2323114
11/05/2021 1.38p 1.38p 1.25p 1.28p 1422534
10/05/2021 1.38p 1.38p 1.26p 1.38p 1725014
07/05/2021 1.38p 1.38p 1.35p 1.38p 276987
06/05/2021 1.38p 1.38p 1.35p 1.38p 193086
05/05/2021 1.35p 1.40p 1.35p 1.38p 1962939
04/05/2021 1.30p 1.34p 1.28p 1.33p 3215656
03/05/2021 1.28p 1.32p 1.28p 1.30p 367709
30/04/2021 1.28p 1.32p 1.28p 1.30p 367709
29/04/2021 1.28p 1.29p 1.26p 1.28p 1833283
28/04/2021 1.28p 1.29p 1.25p 1.25p 252526
27/04/2021 1.28p 1.30p 1.27p 1.28p 1422758
26/04/2021 1.23p 1.30p 1.23p 1.28p 1887658
23/04/2021 1.23p 1.28p 1.23p 1.23p 616611
22/04/2021 1.33p 1.35p 1.20p 1.23p 3219842
21/04/2021 1.38p 1.38p 1.30p 1.33p 803177
20/04/2021 1.43p 1.43p 1.26p 1.38p 2123061
19/04/2021 1.48p 1.48p 1.38p 1.43p 1329090
16/04/2021 1.48p 1.48p 1.45p 1.48p 280890
15/04/2021 1.48p 1.48p 1.45p 1.48p 502198
14/04/2021 1.48p 1.48p 1.45p 1.48p 250550
13/04/2021 1.48p 1.48p 1.45p 1.48p 303990
12/04/2021 1.50p 1.50p 1.45p 1.48p 6254030
09/04/2021 1.55p 1.55p 1.45p 1.50p 1754819
08/04/2021 1.58p 1.58p 1.46p 1.55p 1325297
07/04/2021 1.58p 1.60p 1.51p 1.58p 1432931
06/04/2021 1.58p 1.60p 1.50p 1.58p 1372061
01/04/2021 1.63p 1.63p 1.55p 1.58p 3176706
31/03/2021 1.63p 1.65p 1.62p 1.63p 1352650
30/03/2021 1.68p 1.68p 1.60p 1.60p 388986
29/03/2021 1.68p 1.70p 1.65p 1.68p 2322965
26/03/2021 1.68p 1.70p 1.65p 1.68p 1957223
25/03/2021 1.73p 1.77p 1.65p 1.68p 1874894
24/03/2021 1.95p 1.98p 1.70p 1.70p 4097214
23/03/2021 2.03p 2.14p 1.90p 2.00p 3620059
22/03/2021 1.90p 2.10p 1.87p 2.03p 5723929
19/03/2021 1.83p 1.90p 1.78p 1.83p 708046
18/03/2021 1.68p 1.90p 1.68p 1.83p 5216530
17/03/2021 1.58p 1.74p 1.55p 1.70p 3813234
16/03/2021 1.58p 1.59p 1.55p 1.58p 466465
15/03/2021 1.53p 1.60p 1.53p 1.58p 2574749
12/03/2021 1.53p 1.54p 1.52p 1.53p 335366
11/03/2021 1.53p 1.55p 1.52p 1.53p 1367236
10/03/2021 1.50p 1.55p 1.45p 1.53p 3640176
09/03/2021 1.50p 1.51p 1.45p 1.50p 210130
08/03/2021 1.50p 1.54p 1.45p 1.50p 3052170
05/03/2021 1.53p 1.55p 1.45p 1.50p 1302604
04/03/2021 1.73p 1.73p 1.45p 1.53p 3097496
03/03/2021 1.65p 1.80p 1.61p 1.73p 1832528
02/03/2021 1.55p 1.65p 1.55p 1.65p 6567552
01/03/2021 1.35p 1.60p 1.33p 1.53p 3685587
26/02/2021 1.30p 1.40p 1.26p 1.40p 7129981
25/02/2021 1.20p 1.35p 1.20p 1.32p 2086266
24/02/2021 1.13p 1.25p 1.11p 1.21p 4906308
23/02/2021 1.20p 1.20p 1.10p 1.13p 358946
22/02/2021 1.20p 1.22p 1.15p 1.20p 1122848
19/02/2021 1.23p 1.25p 1.18p 1.18p 2520870
18/02/2021 1.25p 1.30p 1.20p 1.25p 2666783
17/02/2021 1.10p 1.32p 1.10p 1.30p 11172188
16/02/2021 0.98p 1.15p 0.96p 1.11p 5487941
15/02/2021 0.93p 0.99p 0.90p 0.98p 3416317
12/02/2021 0.98p 0.98p 0.85p 0.93p 3281289
11/02/2021 1.03p 1.03p 0.92p 0.98p 1565615
10/02/2021 1.03p 1.04p 1.00p 1.03p 471181
09/02/2021 1.03p 1.04p 1.01p 1.03p 761131
08/02/2021 1.05p 1.06p 1.00p 1.03p 2845155
05/02/2021 1.03p 1.08p 1.02p 1.05p 2009273
04/02/2021 1.08p 1.08p 1.01p 1.02p 8350910
03/02/2021 1.40p 1.54p 1.05p 1.09p 23075646
02/02/2021 1.23p 1.46p 1.14p 1.35p 10816894
01/02/2021 1.15p 1.34p 1.03p 1.23p 8542265
29/01/2021 1.00p 1.17p 1.00p 1.12p 8085762
28/01/2021 1.28p 1.29p 1.07p 1.15p 5936840
27/01/2021 1.13p 1.45p 1.07p 1.28p 17798516
26/01/2021 1.13p 1.13p 1.00p 1.13p 2393123
25/01/2021 1.13p 1.13p 1.07p 1.13p 2642629
22/01/2021 1.13p 1.13p 1.10p 1.13p 160476
21/01/2021 1.18p 1.18p 1.06p 1.15p 1910196
20/01/2021 1.18p 1.19p 1.12p 1.13p 452357
19/01/2021 1.20p 1.20p 1.11p 1.18p 559586
18/01/2021 1.20p 1.24p 1.15p 1.20p 1926210
15/01/2021 1.23p 1.30p 1.17p 1.20p 1621995
14/01/2021 1.30p 1.34p 1.20p 1.24p 2655872
13/01/2021 1.20p 1.35p 1.17p 1.30p 2996864
12/01/2021 1.20p 1.25p 1.12p 1.17p 1662908
11/01/2021 1.33p 1.35p 1.20p 1.23p 4169546
08/01/2021 0.93p 1.35p 0.89p 1.26p 9158575
07/01/2021 0.93p 0.97p 0.88p 0.93p 1377270
06/01/2021 0.95p 0.97p 0.88p 0.93p 1317652
05/01/2021 0.93p 0.98p 0.88p 0.98p 1449055
04/01/2021 0.93p 0.99p 0.87p 0.93p 1244412
01/01/2021 0.93p 0.99p 0.87p 0.93p 735793
31/12/2020 0.93p 0.99p 0.87p 0.93p 735793
30/12/2020 0.95p 1.00p 0.87p 0.93p 1339473
29/12/2020 0.93p 0.98p 0.90p 0.95p 1342520
28/12/2020 0.93p 0.97p 0.92p 0.93p 342270
25/12/2020 0.93p 0.97p 0.92p 0.93p 342270
24/12/2020 0.93p 0.97p 0.92p 0.93p 342270
23/12/2020 0.95p 0.95p 0.88p 0.93p 1230446
22/12/2020 0.95p 0.95p 0.90p 0.95p 575990
21/12/2020 1.00p 1.00p 0.90p 0.95p 1607076
18/12/2020 0.98p 1.00p 0.93p 1.00p 1292093
17/12/2020 0.95p 1.08p 0.93p 0.98p 874264
16/12/2020 1.05p 1.07p 1.00p 1.03p 613251
15/12/2020 1.13p 1.20p 1.00p 1.05p 1906560
14/12/2020 1.03p 1.08p 1.00p 1.00p 2403424
11/12/2020 1.08p 1.08p 1.00p 1.00p 1481326
10/12/2020 1.08p 1.10p 1.05p 1.05p 939912
09/12/2020 1.13p 1.13p 1.05p 1.06p 1774726
08/12/2020 1.10p 1.15p 1.04p 1.10p 5092068

*Close Price adjusted for both dividends and splits