Amala Foods NPV (DISH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/02/2022 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
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

*Close Price adjusted for both dividends and splits