Amala Foods NPV (DISH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
07/12/2020 1.35p 1.40p 1.09p 1.09p 10230661
04/12/2020 1.13p 1.40p 1.13p 1.40p 13636156
03/12/2020 0.90p 1.20p 0.90p 1.20p 13158371
02/12/2020 0.83p 0.93p 0.83p 0.90p 4438304
01/12/2020 0.80p 0.85p 0.80p 0.83p 2987772
30/11/2020 0.80p 0.82p 0.80p 0.81p 1172306
27/11/2020 0.83p 0.85p 0.81p 0.83p 3283079
26/11/2020 0.85p 0.85p 0.81p 0.83p 6153739
25/11/2020 0.88p 0.90p 0.86p 0.88p 2553900
24/11/2020 0.98p 0.98p 0.86p 0.90p 6254897
23/11/2020 0.98p 1.00p 0.91p 0.98p 3764228
20/11/2020 1.00p 1.02p 0.92p 0.98p 2145868
19/11/2020 1.00p 1.02p 0.98p 1.00p 1517296
18/11/2020 1.05p 1.05p 0.98p 1.00p 2082297
17/11/2020 1.05p 1.05p 0.97p 1.05p 5734572
16/11/2020 1.03p 1.10p 0.95p 1.05p 6782813
13/11/2020 1.18p 1.20p 1.15p 1.18p 1135366
12/11/2020 1.23p 1.25p 1.16p 1.18p 2911515
10/11/2020 1.28p 1.29p 1.25p 1.28p 1211279
09/11/2020 1.13p 1.29p 1.11p 1.28p 3213198
06/11/2020 1.18p 1.18p 1.10p 1.13p 3145601
05/11/2020 1.23p 1.25p 1.16p 1.18p 1963031
04/11/2020 1.13p 1.25p 1.10p 1.23p 1706382
03/11/2020 1.20p 1.20p 1.11p 1.13p 1132024
02/11/2020 1.33p 1.33p 1.16p 1.20p 2636394
30/10/2020 1.23p 1.34p 1.22p 1.33p 2496675
29/10/2020 1.23p 1.29p 1.21p 1.23p 1252409
28/10/2020 1.38p 1.38p 1.21p 1.23p 1269596
27/10/2020 1.35p 1.40p 1.32p 1.38p 1351272
26/10/2020 1.28p 1.40p 1.28p 1.35p 1247853
23/10/2020 1.25p 1.30p 1.25p 1.28p 950028
22/10/2020 1.25p 1.30p 1.23p 1.25p 392583
21/10/2020 1.25p 1.30p 1.23p 1.25p 975085
20/10/2020 1.25p 1.28p 1.21p 1.25p 1534505
19/10/2020 1.25p 1.28p 1.21p 1.25p 892454
16/10/2020 1.25p 1.28p 1.21p 1.25p 1158666
15/10/2020 1.28p 1.30p 1.24p 1.25p 3681803
14/10/2020 1.25p 1.30p 1.25p 1.28p 2252770
13/10/2020 1.38p 1.39p 1.21p 1.25p 6395302
12/10/2020 1.65p 1.75p 1.33p 1.38p 8637984
09/10/2020 1.60p 1.68p 1.50p 1.60p 5868951
08/10/2020 1.50p 1.60p 1.45p 1.55p 5622033
07/10/2020 1.55p 1.59p 1.42p 1.50p 4286533
06/10/2020 1.60p 1.66p 1.41p 1.55p 3886083
05/10/2020 1.55p 1.70p 1.46p 1.60p 4306708
02/10/2020 1.60p 1.70p 1.43p 1.55p 4602353
01/10/2020 1.60p 1.70p 1.51p 1.60p 1592427
30/09/2020 1.58p 1.65p 1.43p 1.60p 2310499
29/09/2020 1.75p 1.78p 1.56p 1.63p 2328024
28/09/2020 1.90p 1.90p 1.70p 1.75p 1855510
25/09/2020 2.00p 2.04p 1.81p 1.85p 2105326
24/09/2020 2.10p 2.20p 1.91p 2.00p 5663507
23/09/2020 2.00p 2.09p 1.83p 2.03p 3766297
22/09/2020 1.90p 2.04p 1.87p 2.00p 4117655
21/09/2020 2.40p 2.47p 1.60p 1.77p 19855612
18/09/2020 2.25p 2.47p 2.20p 2.40p 4521451
17/09/2020 2.20p 2.30p 2.15p 2.25p 2173128
16/09/2020 2.20p 2.20p 2.15p 2.20p 1313207
15/09/2020 2.20p 2.22p 2.15p 2.20p 484064
14/09/2020 2.18p 2.24p 2.14p 2.20p 4245290
11/09/2020 2.18p 2.25p 2.13p 2.18p 1234751
10/09/2020 2.10p 2.20p 2.10p 2.15p 2682973
09/09/2020 2.03p 2.10p 1.91p 2.10p 4802428
08/09/2020 2.08p 2.10p 1.95p 2.03p 4367873
07/09/2020 2.08p 2.10p 2.01p 2.08p 1491562
04/09/2020 2.08p 2.10p 2.05p 2.08p 3412351
03/09/2020 2.03p 2.15p 2.03p 2.08p 1208520
02/09/2020 2.05p 2.10p 2.00p 2.03p 1183190
01/09/2020 2.10p 2.22p 2.01p 2.05p 4889398
31/08/2020 2.18p 2.18p 2.01p 2.10p 1860042
28/08/2020 2.18p 2.18p 2.01p 2.10p 1860042
27/08/2020 2.15p 2.18p 2.11p 2.18p 991279
26/08/2020 2.10p 2.19p 2.10p 2.15p 1145589
25/08/2020 2.30p 2.39p 2.10p 2.10p 2482148
24/08/2020 2.45p 2.50p 2.21p 2.30p 3114776
21/08/2020 2.55p 2.58p 2.41p 2.45p 1617674
20/08/2020 2.25p 2.89p 2.20p 2.55p 15542874
19/08/2020 2.35p 2.35p 2.20p 2.25p 1872086
18/08/2020 2.30p 2.40p 2.23p 2.35p 2166801
17/08/2020 2.25p 2.35p 2.25p 2.30p 1820628
14/08/2020 2.40p 2.42p 2.21p 2.25p 3347514
13/08/2020 2.05p 2.44p 2.05p 2.40p 3957454
12/08/2020 2.15p 2.17p 2.03p 2.05p 4623354
11/08/2020 2.30p 2.34p 2.05p 2.15p 3499057
10/08/2020 2.30p 2.37p 2.21p 2.30p 814959
07/08/2020 2.15p 2.39p 2.13p 2.30p 1348081
06/08/2020 2.20p 2.20p 2.05p 2.15p 4767945
05/08/2020 2.20p 2.24p 2.12p 2.20p 1832968
04/08/2020 2.35p 2.37p 2.15p 2.20p 2649014
03/08/2020 2.55p 2.74p 2.31p 2.35p 4028769
31/07/2020 2.60p 2.68p 2.41p 2.55p 2195391
30/07/2020 2.75p 3.09p 2.53p 2.60p 7622400
29/07/2020 2.60p 2.69p 2.50p 2.65p 1425840
28/07/2020 2.30p 2.69p 2.20p 2.60p 5596478
27/07/2020 2.40p 2.49p 2.25p 2.35p 1254686
24/07/2020 2.65p 2.67p 2.32p 2.40p 1807021
23/07/2020 2.50p 2.75p 2.21p 2.65p 5457186
22/07/2020 2.10p 2.69p 2.10p 2.50p 16431904
21/07/2020 1.60p 2.19p 1.50p 2.10p 13326778
20/07/2020 1.48p 1.69p 1.40p 1.60p 4189480
17/07/2020 1.45p 1.64p 1.27p 1.48p 7446125
16/07/2020 1.50p 1.50p 1.37p 1.45p 3061078
15/07/2020 1.93p 1.94p 1.50p 1.50p 5840450
14/07/2020 1.83p 1.90p 1.72p 1.88p 5058264
13/07/2020 2.18p 2.18p 1.69p 1.83p 13406848
10/07/2020 2.40p 2.50p 2.13p 2.18p 2035888
09/07/2020 2.20p 2.40p 2.10p 2.40p 3094855
08/07/2020 2.45p 2.50p 2.10p 2.15p 4019833
07/07/2020 2.43p 2.50p 2.36p 2.45p 2215146
06/07/2020 2.90p 3.00p 2.11p 2.43p 12483815
03/07/2020 2.75p 2.85p 2.56p 2.65p 5066869
02/07/2020 2.45p 2.84p 2.40p 2.75p 8877248
01/07/2020 2.25p 2.50p 2.23p 2.45p 3681124
29/06/2020 2.65p 2.65p 2.17p 2.28p 10758161
26/06/2020 2.75p 2.76p 2.55p 2.65p 2673443
25/06/2020 2.90p 2.90p 2.62p 2.75p 4344302
24/06/2020 3.00p 3.02p 2.78p 2.90p 1542318
23/06/2020 3.10p 3.20p 2.86p 3.00p 5306380
22/06/2020 2.50p 3.20p 2.44p 3.10p 9741515
19/06/2020 2.35p 2.57p 2.35p 2.50p 3547068
18/06/2020 2.45p 2.49p 2.26p 2.35p 2801583
17/06/2020 2.50p 2.50p 2.40p 2.45p 1005769
16/06/2020 2.08p 2.58p 2.05p 2.50p 10890422
15/06/2020 2.00p 2.15p 1.90p 2.08p 4157931
11/06/2020 2.05p 2.10p 1.82p 1.95p 4838522
10/06/2020 2.30p 2.35p 2.00p 2.15p 3212414
09/06/2020 2.35p 2.35p 2.17p 2.30p 1658096
08/06/2020 2.35p 2.39p 2.30p 2.35p 1488653
05/06/2020 2.50p 2.53p 2.34p 2.35p 3419038
04/06/2020 2.40p 2.57p 2.30p 2.50p 8441491
03/06/2020 2.10p 2.77p 2.01p 2.47p 17492336
02/06/2020 2.35p 2.47p 2.00p 2.10p 9750044

*Close Price adjusted for both dividends and splits