Amala Foods NPV (DISH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/02/2020 4.20p 5.07p 4.20p 4.60p 12500488
18/02/2020 3.88p 4.23p 3.60p 4.20p 12694128
17/02/2020 3.15p 3.90p 3.15p 3.80p 9949408
14/02/2020 2.90p 3.20p 2.88p 3.15p 2382271
13/02/2020 2.80p 3.05p 2.80p 2.95p 1858216
12/02/2020 2.80p 2.89p 2.78p 2.80p 661156
11/02/2020 2.80p 2.83p 2.72p 2.80p 1108774
10/02/2020 3.05p 3.05p 2.70p 2.80p 3413464
07/02/2020 3.15p 3.22p 2.90p 3.05p 2175829
06/02/2020 3.15p 3.25p 3.08p 3.15p 323750
05/02/2020 3.10p 3.30p 2.94p 3.15p 3057804
04/02/2020 3.05p 3.22p 3.02p 3.15p 1599438
03/02/2020 3.15p 3.30p 2.94p 3.05p 6319202
31/01/2020 2.90p 3.04p 2.74p 2.90p 4408765
30/01/2020 2.65p 3.04p 2.60p 2.90p 5538488
29/01/2020 2.65p 2.66p 2.42p 2.65p 4557324
28/01/2020 2.65p 2.68p 2.60p 2.65p 3360221
27/01/2020 2.95p 3.00p 2.55p 2.70p 4872424
24/01/2020 3.00p 3.09p 2.90p 2.95p 3538103
23/01/2020 2.80p 3.09p 2.80p 3.00p 6551546
22/01/2020 3.20p 3.28p 2.70p 2.75p 8457943
21/01/2020 3.00p 3.27p 2.88p 3.20p 5328382
20/01/2020 3.10p 3.37p 2.86p 3.00p 15722064
17/01/2020 2.65p 3.20p 2.62p 3.10p 11430048
16/01/2020 2.45p 2.90p 2.44p 2.65p 11181221
15/01/2020 2.50p 2.51p 2.35p 2.45p 3763437
14/01/2020 2.45p 2.58p 2.42p 2.50p 2215036
13/01/2020 2.38p 2.50p 2.26p 2.45p 3401440
10/01/2020 2.55p 2.70p 2.31p 2.38p 4319392
09/01/2020 2.08p 2.64p 2.08p 2.48p 20506564
08/01/2020 2.00p 2.09p 1.81p 2.08p 7477612
07/01/2020 1.55p 2.09p 1.50p 2.00p 16175541
06/01/2020 1.45p 1.57p 1.41p 1.55p 1345685
03/01/2020 1.20p 1.60p 1.20p 1.45p 4967102
02/01/2020 1.23p 1.23p 1.15p 1.20p 419915
31/12/2019 1.30p 1.30p 1.15p 1.23p 1846857
30/12/2019 1.50p 1.50p 1.13p 1.30p 5413015
27/12/2019 1.20p 1.58p 1.14p 1.50p 3340513
24/12/2019 1.25p 1.25p 1.14p 1.20p 108607
23/12/2019 1.25p 1.27p 1.20p 1.25p 1442393
20/12/2019 1.18p 1.29p 1.18p 1.25p 7570733
19/12/2019 1.15p 1.20p 1.10p 1.18p 1449173
18/12/2019 1.28p 1.30p 1.13p 1.15p 3694608
17/12/2019 1.23p 1.29p 1.16p 1.28p 1388773
16/12/2019 1.33p 1.33p 1.20p 1.23p 749796
13/12/2019 1.38p 1.40p 1.30p 1.33p 378669
12/12/2019 1.33p 1.45p 1.17p 1.38p 4208420
11/12/2019 1.55p 1.55p 1.20p 1.33p 11843469
10/12/2019 1.55p 1.55p 1.50p 1.55p 1779690
09/12/2019 1.60p 1.60p 1.53p 1.55p 659059
06/12/2019 1.65p 1.69p 1.50p 1.60p 299915
05/12/2019 1.60p 1.70p 1.55p 1.65p 2034812
04/12/2019 1.65p 1.69p 1.54p 1.60p 1302593
03/12/2019 1.70p 1.70p 1.44p 1.65p 3128577
02/12/2019 1.70p 1.70p 1.63p 1.70p 751299
29/11/2019 1.70p 1.75p 1.65p 1.70p 409025
28/11/2019 1.75p 1.90p 1.55p 1.70p 8016053
27/11/2019 1.75p 1.78p 1.64p 1.75p 268869
26/11/2019 1.75p 1.79p 1.63p 1.75p 1925352
25/11/2019 1.75p 1.90p 1.71p 1.75p 3128922
22/11/2019 1.75p 1.83p 1.65p 1.75p 3057263
21/11/2019 1.80p 1.82p 1.62p 1.75p 2486404
20/11/2019 1.60p 1.80p 1.60p 1.80p 2890912
19/11/2019 1.60p 1.64p 1.53p 1.60p 423940
18/11/2019 1.70p 1.70p 1.53p 1.60p 1896281
15/11/2019 1.85p 1.89p 1.48p 1.70p 9871562
14/11/2019 1.90p 1.94p 1.82p 1.85p 2071912
13/11/2019 2.05p 2.05p 1.87p 1.90p 2223128
12/11/2019 2.55p 2.67p 1.92p 2.05p 12260931
11/11/2019 2.10p 2.29p 2.03p 2.20p 3831274
08/11/2019 1.95p 2.16p 1.81p 2.10p 3957923
07/11/2019 1.95p 2.09p 1.92p 1.95p 1500985
06/11/2019 1.80p 1.95p 1.76p 1.95p 2931976
05/11/2019 1.60p 1.94p 1.60p 1.80p 4213217
04/11/2019 1.80p 1.80p 1.53p 1.60p 3714794
01/11/2019 1.85p 1.90p 1.75p 1.80p 883272
31/10/2019 1.80p 1.97p 1.75p 1.85p 2627470
30/10/2019 1.90p 1.90p 1.67p 1.80p 3754496
29/10/2019 1.95p 2.00p 1.66p 1.90p 6696630
28/10/2019 2.15p 2.15p 1.92p 1.95p 1747616
25/10/2019 2.10p 2.15p 1.94p 2.15p 3848165
24/10/2019 2.25p 2.25p 2.00p 2.10p 3939411
23/10/2019 1.90p 2.37p 1.87p 2.25p 11434671
22/10/2019 2.20p 2.27p 1.80p 1.95p 11182670
21/10/2019 2.35p 2.48p 2.05p 2.20p 10763064
18/10/2019 2.35p 2.48p 2.02p 2.35p 20777028
17/10/2019 2.95p 2.97p 2.30p 2.35p 14363617
16/10/2019 3.05p 3.05p 2.80p 2.95p 2089639
15/10/2019 3.15p 3.15p 2.93p 3.05p 1300046
14/10/2019 2.98p 3.28p 2.98p 3.15p 3024573
11/10/2019 2.85p 3.07p 2.66p 2.98p 4631149
10/10/2019 2.73p 2.85p 2.54p 2.85p 4930717
09/10/2019 3.00p 3.04p 2.53p 2.73p 12856063
08/10/2019 3.25p 3.38p 2.74p 3.00p 6492668
07/10/2019 3.25p 3.40p 3.18p 3.25p 3756881
04/10/2019 3.25p 3.38p 3.23p 3.25p 617539
03/10/2019 3.60p 3.68p 3.22p 3.25p 1593543
02/10/2019 3.45p 3.60p 3.36p 3.40p 5400514
01/10/2019 3.25p 3.59p 3.25p 3.45p 3454175
30/09/2019 3.35p 3.39p 3.15p 3.25p 4161310
27/09/2019 3.35p 3.44p 3.27p 3.35p 2516413
26/09/2019 3.50p 3.60p 3.23p 3.35p 2300716
25/09/2019 3.40p 3.69p 3.35p 3.50p 5519868
24/09/2019 3.40p 3.80p 3.31p 3.40p 5039544
23/09/2019 3.85p 3.85p 3.38p 3.40p 4063752
20/09/2019 3.85p 4.04p 3.83p 3.85p 1612572
19/09/2019 4.15p 4.24p 3.76p 3.85p 4222937
18/09/2019 4.35p 4.36p 4.00p 4.15p 3691156
17/09/2019 4.50p 4.57p 3.82p 4.35p 9703041
16/09/2019 4.28p 4.64p 4.10p 4.50p 6576719
13/09/2019 3.55p 4.35p 3.41p 4.20p 7556130
12/09/2019 3.15p 3.98p 3.06p 3.55p 5864455
11/09/2019 3.15p 3.26p 3.00p 3.15p 2378281
10/09/2019 3.15p 3.25p 3.00p 3.15p 2634228
09/09/2019 3.50p 3.50p 3.02p 3.15p 2973040
06/09/2019 3.40p 3.50p 3.30p 3.50p 786653
05/09/2019 3.50p 3.50p 3.33p 3.35p 509299
04/09/2019 3.45p 3.55p 3.31p 3.50p 657866
03/09/2019 3.80p 3.80p 3.36p 3.45p 1829024
02/09/2019 3.50p 3.95p 3.50p 3.80p 4221546
30/08/2019 3.15p 3.70p 3.15p 3.50p 4767116
29/08/2019 3.00p 3.15p 3.00p 3.15p 670128
28/08/2019 3.00p 3.10p 2.89p 3.00p 1389884
27/08/2019 3.20p 3.20p 2.93p 3.02p 1533028
23/08/2019 3.25p 3.25p 3.10p 3.15p 637542
22/08/2019 3.05p 3.33p 3.01p 3.25p 1503814
21/08/2019 3.00p 3.10p 2.94p 3.05p 750844
20/08/2019 3.25p 3.25p 3.00p 3.05p 2784395
19/08/2019 3.05p 3.38p 2.98p 3.25p 2983251
16/08/2019 3.05p 3.15p 2.92p 3.05p 964196
15/08/2019 3.10p 3.20p 2.98p 3.05p 746200
14/08/2019 3.25p 3.78p 3.01p 3.15p 8120366
13/08/2019 2.80p 3.50p 2.69p 3.25p 12090994
12/08/2019 3.10p 3.13p 2.68p 2.80p 4066138
09/08/2019 3.25p 3.25p 3.08p 3.10p 1867601
08/08/2019 3.20p 3.35p 3.15p 3.25p 2300068
07/08/2019 3.35p 3.54p 3.15p 3.20p 3988987
06/08/2019 3.25p 3.35p 3.10p 3.35p 1748007
05/08/2019 3.45p 3.45p 3.11p 3.25p 4827615
02/08/2019 3.80p 3.80p 3.40p 3.45p 9376032
01/08/2019 3.80p 4.20p 3.33p 3.85p 16012927
31/07/2019 3.95p 3.95p 3.72p 3.80p 3819435
30/07/2019 4.00p 4.01p 3.53p 3.95p 11378059
29/07/2019 4.30p 4.33p 3.84p 4.00p 5892936
26/07/2019 4.35p 4.39p 4.13p 4.30p 5903158
25/07/2019 4.50p 4.50p 4.20p 4.35p 5754564
24/07/2019 4.80p 4.80p 4.50p 4.55p 3508654
23/07/2019 5.15p 5.15p 4.71p 4.80p 7013291
22/07/2019 5.10p 5.30p 5.06p 5.15p 1510310
19/07/2019 4.95p 5.38p 4.83p 5.10p 5789939
18/07/2019 5.10p 5.10p 4.88p 5.00p 2883475
17/07/2019 5.05p 5.65p 4.77p 5.10p 6970907
16/07/2019 5.00p 5.27p 4.78p 5.05p 6864435
15/07/2019 4.90p 4.98p 4.40p 4.90p 7026867
12/07/2019 5.00p 5.14p 4.80p 4.90p 9275007
11/07/2019 6.05p 6.29p 4.87p 5.00p 32506408
10/07/2019 5.30p 6.20p 5.12p 6.05p 10384849
09/07/2019 4.85p 5.70p 4.85p 5.30p 6198086
08/07/2019 4.95p 5.04p 4.72p 4.85p 2247435
05/07/2019 4.40p 5.20p 4.40p 4.95p 8947262
04/07/2019 4.55p 4.67p 4.30p 4.40p 4967579
03/07/2019 4.90p 4.90p 4.50p 4.60p 3367711
02/07/2019 4.80p 5.08p 4.72p 4.90p 4918139
01/07/2019 5.00p 5.00p 4.60p 4.70p 4135532
28/06/2019 5.15p 5.15p 4.72p 4.95p 6118576
27/06/2019 5.30p 5.31p 4.90p 5.15p 6588287
26/06/2019 5.10p 5.54p 5.10p 5.30p 3347496
25/06/2019 5.70p 5.80p 5.09p 5.10p 4685062
24/06/2019 4.60p 5.65p 4.45p 5.65p 13171684
21/06/2019 5.10p 5.20p 3.96p 4.60p 26330692
20/06/2019 6.40p 6.50p 4.91p 5.05p 23382150
19/06/2019 7.05p 7.05p 6.35p 6.50p 3156951
18/06/2019 7.15p 7.20p 6.94p 7.10p 1494190
17/06/2019 7.15p 7.15p 6.83p 7.15p 4067598
14/06/2019 6.65p 7.65p 6.56p 7.10p 6619942
13/06/2019 6.85p 6.95p 6.37p 6.65p 7686122
12/06/2019 7.60p 7.65p 6.74p 6.76p 4732191
11/06/2019 7.70p 7.70p 7.02p 7.50p 5718154
10/06/2019 8.45p 8.70p 7.42p 7.70p 7037842
07/06/2019 8.95p 9.05p 8.22p 8.35p 6964668
06/06/2019 7.80p 9.39p 7.80p 9.20p 25841696
05/06/2019 8.20p 8.60p 8.00p 8.45p 9200834
04/06/2019 7.60p 8.43p 6.95p 8.20p 18629396
03/06/2019 6.70p 8.79p 6.70p 7.60p 24873980
31/05/2019 6.10p 6.88p 5.62p 6.70p 14629872
30/05/2019 5.35p 6.74p 5.25p 6.00p 26493076
29/05/2019 4.90p 5.48p 4.62p 5.30p 9219118
28/05/2019 3.95p 4.98p 3.95p 4.90p 10580156
24/05/2019 3.85p 4.00p 3.75p 3.95p 4175319
23/05/2019 3.30p 3.99p 3.30p 3.85p 10044647
22/05/2019 3.15p 3.37p 3.11p 3.30p 2138424
21/05/2019 3.15p 3.30p 3.00p 3.15p 2046882
20/05/2019 3.15p 3.28p 3.03p 3.15p 2637123
17/05/2019 3.15p 3.19p 3.07p 3.15p 242784
16/05/2019 3.10p 3.27p 3.01p 3.15p 3328939
15/05/2019 3.30p 3.30p 3.00p 3.20p 1653780
14/05/2019 3.30p 3.63p 3.10p 3.30p 4712015
13/05/2019 3.40p 3.40p 3.24p 3.30p 1275041
10/05/2019 3.05p 3.60p 3.01p 3.40p 8754128
09/05/2019 2.90p 3.08p 2.73p 3.05p 3022983

*Close Price adjusted for both dividends and splits