Amala Foods NPV (DISH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/06/2022 0.45p 0.43p 0.43p 0.43p 0
27/06/2022 0.45p 0.43p 0.43p 0.43p 0
24/06/2022 0.45p 0.43p 0.43p 0.43p 0
23/06/2022 0.45p 0.43p 0.43p 0.43p 0
22/06/2022 0.45p 0.43p 0.43p 0.43p 0
21/06/2022 0.45p 0.43p 0.43p 0.43p 0
20/06/2022 0.45p 0.43p 0.43p 0.43p 0
17/06/2022 0.45p 0.43p 0.43p 0.43p 0
16/06/2022 0.45p 0.43p 0.43p 0.43p 0
15/06/2022 0.45p 0.43p 0.43p 0.43p 0
14/06/2022 0.45p 0.43p 0.43p 0.43p 0
13/06/2022 0.45p 0.43p 0.43p 0.43p 0
10/06/2022 0.45p 0.43p 0.43p 0.43p 0
09/06/2022 0.45p 0.43p 0.43p 0.43p 0
08/06/2022 0.45p 0.43p 0.43p 0.43p 0
07/06/2022 0.45p 0.43p 0.43p 0.43p 0
06/06/2022 0.45p 0.43p 0.43p 0.43p 0
01/06/2022 0.45p 0.43p 0.43p 0.43p 0
31/05/2022 0.45p 0.43p 0.43p 0.43p 0
27/05/2022 0.45p 0.43p 0.43p 0.43p 0
26/05/2022 0.45p 0.43p 0.43p 0.43p 0
25/05/2022 0.45p 0.43p 0.43p 0.43p 0
24/05/2022 0.45p 0.43p 0.43p 0.43p 0
23/05/2022 0.45p 0.43p 0.43p 0.43p 0
20/05/2022 0.45p 0.45p 0.38p 0.43p 5209097
19/05/2022 0.45p 0.45p 0.40p 0.45p 1114170
18/05/2022 0.45p 0.46p 0.43p 0.45p 1211745
17/05/2022 0.45p 0.47p 0.42p 0.45p 1709590
16/05/2022 0.45p 0.46p 0.42p 0.45p 133443
13/05/2022 0.45p 0.46p 0.42p 0.45p 617619
12/05/2022 0.48p 0.48p 0.40p 0.45p 1627484
11/05/2022 0.48p 0.48p 0.45p 0.48p 2692
10/05/2022 0.48p 0.48p 0.48p 0.48p 0
09/05/2022 0.48p 0.48p 0.45p 0.48p 259372
06/05/2022 0.48p 0.48p 0.45p 0.48p 2790676
05/05/2022 0.45p 0.55p 0.45p 0.48p 16701953
04/05/2022 0.45p 0.49p 0.43p 0.45p 3955496
03/05/2022 0.43p 0.45p 0.42p 0.45p 4175220
02/05/2022 0.43p 0.44p 0.42p 0.43p 483465
29/04/2022 0.43p 0.44p 0.42p 0.43p 483465
28/04/2022 0.43p 0.44p 0.43p 0.43p 226303
27/04/2022 0.48p 0.48p 0.40p 0.43p 3065873
26/04/2022 0.48p 0.48p 0.45p 0.48p 110000
25/04/2022 0.48p 0.48p 0.46p 0.48p 1325380
22/04/2022 0.50p 0.50p 0.46p 0.48p 5361186
21/04/2022 0.50p 0.50p 0.47p 0.50p 619867
20/04/2022 0.43p 0.54p 0.43p 0.50p 13667399
19/04/2022 0.45p 0.45p 0.43p 0.43p 698686
18/04/2022 0.48p 0.48p 0.43p 0.45p 1145960
15/04/2022 0.48p 0.48p 0.43p 0.45p 1145960
14/04/2022 0.48p 0.48p 0.43p 0.45p 1145960
13/04/2022 0.48p 0.48p 0.45p 0.48p 394224
12/04/2022 0.48p 0.48p 0.47p 0.48p 180636
11/04/2022 0.48p 0.48p 0.45p 0.48p 358799
08/04/2022 0.48p 0.48p 0.45p 0.48p 1978717
07/04/2022 0.48p 0.48p 0.45p 0.48p 3593277
06/04/2022 0.48p 0.48p 0.45p 0.48p 1826935
05/04/2022 0.48p 0.48p 0.46p 0.48p 3657733
04/04/2022 0.48p 0.48p 0.46p 0.48p 205629
01/04/2022 0.45p 0.55p 0.45p 0.48p 26148404
31/03/2022 0.48p 0.48p 0.45p 0.45p 530669
30/03/2022 0.48p 0.49p 0.45p 0.48p 551424
29/03/2022 0.48p 0.49p 0.46p 0.48p 3729688
28/03/2022 0.50p 0.50p 0.47p 0.48p 7186222
25/03/2022 0.60p 0.62p 0.47p 0.50p 26985054
24/03/2022 0.48p 0.65p 0.45p 0.60p 82973992
23/03/2022 0.48p 0.49p 0.46p 0.48p 1157873
22/03/2022 0.48p 0.49p 0.47p 0.48p 2686026
21/03/2022 0.48p 0.48p 0.45p 0.48p 900696
18/03/2022 0.48p 0.48p 0.46p 0.48p 3297889
17/03/2022 0.48p 0.48p 0.46p 0.48p 1241935
16/03/2022 0.53p 0.54p 0.45p 0.48p 18328124
15/03/2022 0.55p 0.55p 0.50p 0.55p 217028
14/03/2022 0.60p 0.60p 0.50p 0.55p 1083269
11/03/2022 0.60p 0.60p 0.56p 0.60p 1271277
10/03/2022 0.65p 0.70p 0.55p 0.60p 12420553
09/03/2022 0.55p 0.55p 0.51p 0.55p 5858574
08/03/2022 0.58p 0.58p 0.51p 0.55p 4231659
07/03/2022 0.60p 0.60p 0.52p 0.58p 5696433
04/03/2022 0.58p 0.62p 0.55p 0.60p 5067474
03/03/2022 0.60p 0.60p 0.57p 0.58p 9623661
02/03/2022 0.43p 0.80p 0.41p 0.62p 78771008
01/03/2022 0.48p 0.48p 0.40p 0.43p 3391646
28/02/2022 0.50p 0.50p 0.45p 0.48p 7952955
25/02/2022 0.48p 0.48p 0.46p 0.48p 660939
24/02/2022 0.48p 0.48p 0.42p 0.48p 2829947
23/02/2022 0.49p 0.49p 0.46p 0.48p 5354486
22/02/2022 0.53p 0.53p 0.45p 0.49p 14158765
21/02/2022 0.58p 0.58p 0.51p 0.53p 7502513
18/02/2022 0.68p 0.70p 0.55p 0.58p 32799650
17/02/2022 0.50p 0.85p 0.50p 0.68p 138712032
16/02/2022 0.53p 0.53p 0.48p 0.50p 2493951
15/02/2022 0.55p 0.55p 0.50p 0.53p 2173576
14/02/2022 0.53p 0.55p 0.51p 0.53p 2508015
11/02/2022 0.53p 0.55p 0.53p 0.53p 206989
10/02/2022 0.53p 0.53p 0.53p 0.53p 95000
09/02/2022 0.53p 0.53p 0.53p 0.53p 160000
08/02/2022 0.53p 0.55p 0.53p 0.53p 2276603
07/02/2022 0.50p 0.53p 0.50p 0.53p 2999587
04/02/2022 0.50p 0.53p 0.49p 0.53p 1939442
03/02/2022 0.50p 0.53p 0.50p 0.50p 30000
02/02/2022 0.50p 0.53p 0.50p 0.50p 476593
01/02/2022 0.45p 0.57p 0.41p 0.50p 9775201
31/01/2022 0.35p 0.50p 0.35p 0.45p 34146400
28/01/2022 0.35p 0.35p 0.35p 0.35p 0
27/01/2022 0.35p 0.38p 0.33p 0.35p 2138291
26/01/2022 0.43p 0.43p 0.35p 0.38p 2644565
25/01/2022 0.43p 0.44p 0.36p 0.43p 1207529
24/01/2022 0.43p 0.43p 0.40p 0.43p 1674034
21/01/2022 0.43p 0.44p 0.35p 0.43p 3989572
20/01/2022 0.43p 0.43p 0.41p 0.43p 2203058
19/01/2022 0.43p 0.44p 0.41p 0.43p 131000
18/01/2022 0.43p 0.44p 0.40p 0.43p 5404391
17/01/2022 0.43p 0.43p 0.43p 0.43p 0
14/01/2022 0.43p 0.43p 0.41p 0.43p 469459
13/01/2022 0.43p 0.44p 0.40p 0.43p 1007774
12/01/2022 0.43p 0.44p 0.41p 0.43p 1220275
10/01/2022 0.45p 0.45p 0.40p 0.43p 3023892
07/01/2022 0.45p 0.45p 0.43p 0.45p 220446
06/01/2022 0.41p 0.50p 0.40p 0.45p 8592844
05/01/2022 0.40p 0.45p 0.35p 0.39p 11061528
04/01/2022 0.40p 0.41p 0.38p 0.40p 1161589
31/12/2021 0.40p 0.40p 0.40p 0.40p 74887
30/12/2021 0.40p 0.40p 0.38p 0.40p 50418
29/12/2021 0.40p 0.41p 0.40p 0.40p 2369976
24/12/2021 0.40p 0.41p 0.40p 0.40p 10061
23/12/2021 0.40p 0.41p 0.37p 0.40p 700454
22/12/2021 0.40p 0.40p 0.37p 0.40p 28278
21/12/2021 0.40p 0.40p 0.40p 0.40p 72258
20/12/2021 0.38p 0.41p 0.37p 0.40p 1268302
17/12/2021 0.43p 0.43p 0.35p 0.41p 1973442
16/12/2021 0.43p 0.43p 0.40p 0.43p 63529
15/12/2021 0.43p 0.46p 0.42p 0.43p 1064000
14/12/2021 0.48p 0.48p 0.40p 0.45p 2229912
13/12/2021 0.48p 0.49p 0.45p 0.48p 695490
10/12/2021 0.48p 0.48p 0.42p 0.48p 1970010
09/12/2021 0.50p 0.53p 0.46p 0.48p 1830448
08/12/2021 0.35p 0.55p 0.35p 0.50p 5167426
07/12/2021 0.65p 0.67p 0.60p 0.65p 5622888
06/12/2021 0.90p 0.90p 0.52p 0.62p 7548415
03/12/2021 0.90p 1.00p 0.80p 0.95p 186545
02/12/2021 0.90p 0.88p 0.88p 0.88p 0
01/12/2021 0.90p 0.88p 0.88p 0.88p 0
30/11/2021 0.90p 0.88p 0.88p 0.88p 0
29/11/2021 0.90p 0.88p 0.88p 0.88p 0
26/11/2021 0.90p 0.88p 0.88p 0.88p 0
25/11/2021 0.90p 0.88p 0.88p 0.88p 0
24/11/2021 0.90p 0.88p 0.88p 0.88p 0
23/11/2021 0.90p 0.88p 0.88p 0.88p 0
22/11/2021 0.90p 0.88p 0.88p 0.88p 0
19/11/2021 0.90p 0.88p 0.88p 0.88p 0
18/11/2021 0.90p 0.88p 0.88p 0.88p 0
17/11/2021 0.90p 0.88p 0.88p 0.88p 0
16/11/2021 0.90p 0.88p 0.88p 0.88p 0
15/11/2021 0.90p 0.88p 0.88p 0.88p 0
12/11/2021 0.90p 0.88p 0.88p 0.88p 0
11/11/2021 0.90p 0.88p 0.88p 0.88p 0
10/11/2021 0.90p 0.88p 0.88p 0.88p 0
09/11/2021 0.90p 0.88p 0.88p 0.88p 0
08/11/2021 0.90p 0.88p 0.88p 0.88p 0
05/11/2021 0.90p 0.88p 0.88p 0.88p 0
04/11/2021 0.90p 0.88p 0.88p 0.88p 0
03/11/2021 0.90p 0.88p 0.88p 0.88p 0
02/11/2021 0.90p 0.88p 0.88p 0.88p 0
01/11/2021 0.90p 0.88p 0.88p 0.88p 0
29/10/2021 0.90p 0.88p 0.88p 0.88p 0
28/10/2021 0.90p 0.88p 0.88p 0.88p 0
27/10/2021 0.90p 0.88p 0.88p 0.88p 0
26/10/2021 0.90p 0.88p 0.88p 0.88p 0
25/10/2021 0.90p 0.88p 0.88p 0.88p 0
22/10/2021 0.90p 0.88p 0.88p 0.88p 0
21/10/2021 0.90p 0.88p 0.88p 0.88p 0
20/10/2021 0.90p 0.88p 0.88p 0.88p 0
19/10/2021 0.90p 0.88p 0.88p 0.88p 0
18/10/2021 0.90p 0.88p 0.88p 0.88p 0
15/10/2021 0.90p 0.88p 0.88p 0.88p 0
14/10/2021 0.90p 0.88p 0.88p 0.88p 0
13/10/2021 0.90p 0.88p 0.88p 0.88p 0
12/10/2021 0.90p 0.88p 0.88p 0.88p 0
11/10/2021 0.90p 0.88p 0.88p 0.88p 0
08/10/2021 0.90p 0.88p 0.88p 0.88p 0
07/10/2021 0.90p 0.88p 0.88p 0.88p 0
06/10/2021 0.90p 0.88p 0.88p 0.88p 0
05/10/2021 0.90p 0.88p 0.88p 0.88p 0
04/10/2021 0.90p 0.88p 0.88p 0.88p 0
01/10/2021 0.90p 0.88p 0.88p 0.88p 0
30/09/2021 0.90p 0.88p 0.88p 0.88p 0
29/09/2021 0.90p 0.90p 0.78p 0.88p 2335555
28/09/2021 0.95p 0.95p 0.85p 0.90p 1641392
27/09/2021 0.98p 0.98p 0.81p 0.95p 7382057
24/09/2021 1.00p 1.02p 0.90p 0.98p 4963167
23/09/2021 0.95p 1.10p 0.93p 1.00p 9314211
22/09/2021 0.83p 1.04p 0.80p 0.95p 30184794
21/09/2021 0.83p 0.83p 0.80p 0.83p 2834737
20/09/2021 0.83p 0.83p 0.80p 0.83p 2021939
17/09/2021 0.83p 0.83p 0.83p 0.83p 639836
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

*Close Price adjusted for both dividends and splits