Friday, February 4, 2011

NESTLE share price kse - 24/11/2010 - 04/02/2011

SYMBOL DATE OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
NESTLE 04/02/2011 3405 3570 3325 3405.44 51
NESTLE 03/02/2011 3456.09 3499.98 3405 3405 125
NESTLE 02/02/2011 3490.06 3570 3410 3456.09 164
NESTLE 01/02/2011 3404.64 3534.39 3314 3490.06 1,291
NESTLE 31/01/2011 3293.75 3458.43 3310 3404.64 219
NESTLE 28/01/2011 3150.01 3307 3150.09 3293.75 76
NESTLE 27/01/2011 3001.9 3151.99 3000 3150.01 245
NESTLE 26/01/2011 2917.58 3055 2901 3001.9 209
NESTLE 25/01/2011 2898.56 2997.99 2892.1 2917.58 42
NESTLE 24/01/2011 2859.72 2933.99 2800 2898.56 610
NESTLE 21/01/2011 2856.13 2979.5 2835.5 2859.72 110
NESTLE 20/01/2011 2825.67 2949.55 2800 2856.13 156
NESTLE 19/01/2011 2806.71 2945 2752 2825.67 205
NESTLE 18/01/2011 2729.28 2860 2655 2806.71 338
NESTLE 17/01/2011 2599.32 2729.28 2600.25 2729.28 532
NESTLE 14/01/2011 2500.5 2600 2500 2599.32 406
NESTLE 13/01/2011 2455.1 2550 2457 2500.5 519
NESTLE 12/01/2011 2469 2498.99 2445 2455.1 70
NESTLE 11/01/2011 2448.06 2470 2440 2469 1,130
NESTLE 10/01/2011 2471.66 2485 2440 2448.06 266
NESTLE 07/01/2011 2440 2499.99 2345 2471.66 69
NESTLE 06/01/2011 2446.01 2460 2336 2440 38
NESTLE 05/01/2011 2455 2460 2332.5 2446.01 673
NESTLE 04/01/2011 2421 2464 2420 2455 821
NESTLE 03/01/2011 2374.86 2474.99 2385 2421 36
NESTLE 31/12/2010 2434.67 2463 2312.94 2374.86 128
NESTLE 30/12/2010 2430.01 2465 2420 2434.67 25
NESTLE 29/12/2010 2435 2468 2315 2430.01 43
NESTLE 28/12/2010 2450.03 2474.95 2426.75 2435 806
NESTLE 27/12/2010 2450 2493 2450 2450.03 175
NESTLE 24/12/2010 2450 2495 2350 2450 379
NESTLE 23/12/2010 2450 2475 2425 2450 1,188
NESTLE 22/12/2010 2448.86 2500 2421.01 2450 1,595
NESTLE 21/12/2010 2447.21 2474.99 2426.02 2448.86 225
NESTLE 20/12/2010 2489.75 2500 2436 2447.21 526
NESTLE 15/12/2010 2450.57 2550 2451 2489.75 219
NESTLE 14/12/2010 2425.52 2479.5 2312.02 2450.57 79
NESTLE 13/12/2010 2466.81 2515 2344 2425.52 305
NESTLE 10/12/2010 2392.42 2512.04 2345 2466.81 406
NESTLE 09/12/2010 2278.5 2392.42 2320 2392.42 4,502
NESTLE 08/12/2010 2170 2278.5 2115.5 2278.5 3,322
NESTLE 07/12/2010 2166.75 2274 2115 2170 26
NESTLE 06/12/2010 2187.26 2249 2100 2166.75 170
NESTLE 03/12/2010 2196.78 2259 2150 2187.26 61
NESTLE 02/12/2010 2152.51 2240 2173 2196.78 30
NESTLE 01/12/2010 2050.01 2152.51 2050 2152.51 1,188
NESTLE 30/11/2010 2049.84 2080 2050 2050.01 743
NESTLE 29/11/2010 1994.97 2055 1980 2049.84 9,506
NESTLE 26/11/2010 2007.5 2060 1965 1994.97 222
NESTLE 25/11/2010 2006.01 2018 1990 2007.5 250
NESTLE 24/11/2010 1976.67 2030 1975 2006.01 844

Share/Bookmark

No comments:

Post a Comment

Post a Comment