Amala Foods NPV (DISH) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/06/2020 2.05p 2.49p 2.05p 2.35p 7790822
29/05/2020 1.90p 2.16p 1.60p 2.05p 4743142
28/05/2020 1.50p 1.97p 1.46p 1.90p 13264325
27/05/2020 1.25p 1.53p 1.25p 1.50p 4327445
26/05/2020 1.38p 1.38p 1.22p 1.25p 977316
22/05/2020 1.38p 1.38p 1.30p 1.38p 303948
21/05/2020 1.38p 1.38p 1.37p 1.38p 39504
20/05/2020 1.38p 1.38p 1.30p 1.38p 465428
19/05/2020 1.38p 1.39p 1.30p 1.38p 787204
18/05/2020 1.43p 1.45p 1.30p 1.38p 3284589
15/05/2020 1.38p 1.47p 1.38p 1.43p 1770756
14/05/2020 1.43p 1.45p 1.33p 1.38p 2258867
13/05/2020 1.43p 1.45p 1.32p 1.43p 1104695
12/05/2020 1.45p 1.45p 1.40p 1.43p 155712
11/05/2020 1.65p 1.70p 1.23p 1.45p 8134363
07/05/2020 1.65p 1.70p 1.62p 1.65p 1178359
06/05/2020 1.55p 1.70p 1.51p 1.65p 3196648
05/05/2020 1.70p 1.70p 1.43p 1.55p 2355824
01/05/2020 1.40p 1.70p 1.36p 1.65p 6538631
30/04/2020 1.35p 1.45p 1.28p 1.40p 2787761
29/04/2020 1.28p 1.39p 1.18p 1.35p 2223044
28/04/2020 1.25p 1.35p 1.13p 1.35p 4664835
27/04/2020 1.10p 1.34p 1.10p 1.30p 3280982
24/04/2020 1.30p 1.31p 1.09p 1.15p 4089097
23/04/2020 1.35p 1.35p 1.16p 1.30p 3061065
22/04/2020 1.40p 1.40p 1.31p 1.35p 2310433
21/04/2020 1.45p 1.50p 1.22p 1.40p 3080086
20/04/2020 1.75p 1.80p 1.40p 1.45p 5804971
17/04/2020 1.75p 1.95p 1.63p 1.75p 2153317
16/04/2020 1.75p 1.97p 1.63p 1.75p 4467152
15/04/2020 1.95p 2.00p 1.51p 1.75p 5818494
14/04/2020 1.40p 1.98p 1.40p 1.90p 11527290
09/04/2020 1.10p 1.57p 1.10p 1.40p 18278812
08/04/2020 1.20p 1.27p 1.00p 1.10p 8508937
07/04/2020 0.90p 1.30p 0.82p 1.20p 18405514
06/04/2020 0.85p 1.00p 0.75p 0.90p 5083650
03/04/2020 0.88p 0.95p 0.68p 0.85p 8006935
02/04/2020 0.80p 0.92p 0.79p 0.88p 4572879
01/04/2020 0.93p 0.99p 0.76p 0.80p 9027472
31/03/2020 0.90p 1.10p 0.90p 0.95p 18178428
30/03/2020 1.03p 1.03p 0.76p 0.90p 3711494
27/03/2020 0.80p 1.10p 0.73p 0.95p 7349244
26/03/2020 0.75p 0.86p 0.68p 0.80p 2574048
25/03/2020 0.75p 0.93p 0.71p 0.85p 4250419
24/03/2020 0.73p 1.00p 0.63p 0.75p 6565965
23/03/2020 0.90p 0.90p 0.60p 0.73p 6179082
20/03/2020 0.90p 1.29p 0.81p 0.90p 5485035
19/03/2020 0.85p 1.14p 0.71p 0.90p 2684397
18/03/2020 0.85p 0.94p 0.71p 0.85p 1371429
17/03/2020 0.90p 0.98p 0.60p 0.85p 6612430
16/03/2020 1.50p 1.50p 0.84p 0.90p 7483838
13/03/2020 1.50p 1.80p 1.43p 1.50p 3684848
12/03/2020 2.00p 2.18p 1.31p 1.50p 8481300
11/03/2020 2.60p 2.64p 2.03p 2.15p 5442018
10/03/2020 2.60p 2.69p 2.51p 2.60p 537272
09/03/2020 2.65p 2.70p 2.51p 2.60p 1269744
06/03/2020 2.90p 3.00p 2.70p 2.90p 1057137
05/03/2020 2.90p 2.90p 2.68p 2.85p 1690844
04/03/2020 3.15p 3.37p 2.70p 2.90p 5023136
03/03/2020 2.80p 3.58p 2.71p 3.15p 5755807
02/03/2020 2.90p 3.40p 2.67p 2.75p 6114503
28/02/2020 3.05p 3.05p 2.42p 2.85p 8619112
27/02/2020 3.10p 3.60p 3.05p 3.15p 7922261
26/02/2020 3.40p 3.50p 2.81p 3.10p 6685378
25/02/2020 4.00p 4.20p 3.30p 3.40p 5220066
24/02/2020 4.45p 4.50p 3.83p 4.00p 6102565
21/02/2020 4.50p 4.75p 4.33p 4.45p 2025818
20/02/2020 4.60p 4.94p 4.41p 4.50p 6008149
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

*Close Price adjusted for both dividends and splits