End of day Prices (full format), 150 Days for (OCL) OBJECTIVE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2024-Apr-18 Thu
| 11.87
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| 11.73
| 11.8
| 26,458
| 155,176
| ###
| ###
| 0.8 |
2024-Apr-16 Tue
| ###
| ###
| 11.71
| 11.85
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| ###
| ###
| 11.74
| 11.89
|
|
| 30.4
| 30.4
| ### |
2024-Apr-12 Fri
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 12.25
| ###
| ###
| ###
| 49,956
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 12.21
| ###
| ###
| 12.25
| 7,886
| 0
| 67.6
| 67.6
| 0.9 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2024-Apr-08 Mon
| 12.2
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 12.42
| 12.52
| ###
| 12.2
|
|
| 19.0
| 19.0
| ### |
2024-Apr-04 Thu
| 12.28
| 12.58
| ###
| 12.42
|
|
| 75.0
| 75.0
| 0.9 |
2024-Apr-03 Wed
| 12.56
| ###
| 12.25
| 12.41
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 12.76
| 12.84
| 12.55
| 12.56
| 12,186
| ###
| 24.2
| 24.2
| 0.9 |
2024-Mar-28 Thu
| ###
| 13.025
| 12.74
| 12.89
| 13,128
| 169,121
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 12.77
| 12.84
| 16,451
| ###
| ###
| ###
| 0.9 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 13.22
| 12.53
| ###
| 96,342
| ###
| 27.1
| 27.1
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 12.83
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| 13.24
| 13.28
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2024-Mar-20 Wed
| 13.4
| 13.4
| ###
| 13.2
|
|
| 23.4
| 23.4
| 0.9 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 13.23
| 10,956
| 0
| ###
| ###
| 0.9 |
2024-Mar-18 Mon
| ###
| 13.51
| 13.2
| 13.4
|
|
| ###
| ###
| 1.0 |
2024-Mar-15 Fri
| 13.42
| 13.53
| ###
| ###
| 37,121
| 251,123
| 26.8
| 26.8
| 0.0 |
2024-Mar-14 Thu
| 13.41
| 13.575
| ###
| 13.45
| 19,758
| ###
| 71.6
| 71.6
| ### |
2024-Mar-13 Wed
| 13.5
| 13.73
| 13.41
| 13.49
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 13.5
| 13.75
| 13.4
| 13.45
| 14,751
| 200,244
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 13.29
| 13.51
| 19,640
| ###
| 37.1
| 37.1
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 91,320
| 0
| 88.1
| 88.1
| 0.0 |
2024-Mar-07 Thu
| ###
| 13.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 13.42
| ###
| ###
| 21,575
| ###
| 65.7
| 65.7
| 0.0 |
2024-Mar-05 Tue
| 13.5
| 13.5
| ###
| 13.2
| 226,646
| ###
| 21.0
| 21.0
| 0.9 |
2024-Mar-04 Mon
| ###
| 13.7
| ###
| 13.5
| 19,056
| ###
| 31.9
| 31.9
| 1.0 |
2024-Mar-01 Fri
| 13.86
| 13.86
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2024-Feb-29 Thu
| ###
| 13.86
| 12.77
| 13.86
| 64,650
| ###
| 89.9
| 89.9
| ### |
2024-Feb-28 Wed
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 46,541
| 0
| 95.0
| 95.0
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 11.56
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Feb-23 Fri
| 11.82
| ###
| 11.7
| ###
| 149,621
| 875,282
| 83.7
| 83.7
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| 11.7
| 157,223
| 0
| 88.0
| 88.0
| 0.8 |
2024-Feb-21 Wed
| 11.59
| ###
| 11.24
| 11.25
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 11.44
| 11.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 11.47
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2024-Feb-16 Fri
| ###
| ###
| ###
| 11.22
| 57,524
| 0
| 79.1
| 79.1
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 11.87
| ###
| 11.74
| 11.8
|
|
| 32.2
| 32.2
| 0.8 |
2024-Feb-12 Mon
| ###
| ###
| 11.86
| 11.87
| 29,585
| ###
| 29.5
| 29.5
| 0.8 |
2024-Feb-09 Fri
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 12.26
| 12.26
| 12.025
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 12.42
| ###
| 12.27
| 18,688
| 116,052
| 74.8
| 74.8
| ### |
2024-Feb-06 Tue
| 11.89
| ###
| 11.87
| ###
| 9,741
| ###
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 11.86
| 11.88
| 17,771
| 105,382
| 25.0
| 25.0
| 0.8 |
2024-Feb-02 Fri
| 12.45
| 12.45
| ###
| ###
| 18,984
| 118,175
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 12.22
| 12.41
| ###
| 12.4
| 21,083
| 130,820
| 82.6
| 82.6
| 0.9 |
2024-Jan-31 Wed
| ###
| 12.41
| ###
| 12.23
| 19,585
| 121,524
| 24.1
| 24.1
| ### |
2024-Jan-30 Tue
| 12.21
| 12.51
| ###
| 12.41
|
|
| 78.6
| 78.6
| ### |
2024-Jan-29 Mon
| ###
| 12.7
| ###
| ###
| 70,070
| 444,944
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 12.88
| 12.88
| 12.58
| 12.81
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 12.845
| ###
| 12.4
| ###
| 29,874
| ###
| 72.7
| 72.7
| 0.0 |
2024-Jan-23 Tue
| 12.86
| ###
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2024-Jan-22 Mon
| ###
| 12.75
| ###
| 12.71
| 22,550
| 143,756
| 95.8
| 95.8
| 0.9 |
2024-Jan-19 Fri
| ###
| 12.75
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2024-Jan-18 Thu
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 12.43
| 12.43
| 12.23
| 12.23
| 20,029
| 246,957
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 12.2
| 12.48
| 8,682
| ###
| ###
| ###
| ### |
2024-Jan-15 Mon
| 12.24
| ###
| 12.24
| ###
| 9,970
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 12.43
| 12.21
| ###
| 14,141
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 12.5
| 12.59
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2024-Jan-10 Wed
| ###
| 12.5
| 12.23
| 12.5
|
|
| ###
| ###
| 0.9 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 10,284
| 0
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 12.27
| 11.8
| 12.27
| 18,324
| 220,529
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| 12.28
| ###
| 12.28
|
|
| 82.3
| 82.3
| 0.9 |
2024-Jan-04 Thu
| 12.26
| 12.28
| ###
| 12.28
| 6,672
| ###
| 70.5
| 70.5
| 0.9 |
2024-Jan-03 Wed
| 12.5
| 12.5
| ###
| 12.26
| 14,329
| 89,556
| ###
| ###
| 0.9 |
2024-Jan-02 Tue
| 12.51
| 12.71
| 12.5
| 12.71
| 4,550
| 57,352
| ###
| ###
| 0.9 |
2023-Dec-29 Fri
| 12.73
| 12.73
| 12.51
| 12.51
|
|
| 14.6
| 14.6
| ### |
2023-Dec-28 Thu
| ###
| 12.73
| 12.41
| 12.73
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| 12.45
| 12.71
| 12.2
| ###
| 12,744
| 158,726
| 78.1
| 78.1
| 0.0 |
2023-Dec-22 Fri
| 12.81
| 12.84
| 12.41
| 12.55
| 26,882
| 339,385
| 17.7
| 17.7
| ### |
2023-Dec-21 Thu
| 12.83
| ###
| 12.77
| 12.87
| 8,376
| 53,480
| 72.1
| 72.1
| ### |
2023-Dec-20 Wed
| 12.85
| ###
| 12.83
| 12.83
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 12.79
| ###
| 12.77
| 12.84
|
|
| 64.5
| 64.5
| 0.9 |
2023-Dec-18 Mon
| 12.8
| ###
| 12.77
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-Dec-15 Fri
| 12.72
| ###
| 12.72
| 12.79
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 12.26
| ###
| 12.26
| 12.7
| 51,083
| ###
| ###
| ###
| 0.9 |
2023-Dec-13 Wed
| 11.8
| 12.27
| 11.8
| 12.25
| 33,479
| ###
| 91.2
| 91.2
| 0.9 |
2023-Dec-12 Tue
| 11.8
| ###
| 11.8
| 11.8
| 35,149
| 207,379
| 69.8
| 69.8
| 0.8 |
2023-Dec-11 Mon
| 11.87
| 11.87
| 11.76
| 11.8
|
|
| 34.8
| 34.8
| 0.8 |
2023-Dec-08 Fri
| 11.8
| 11.85
| ###
| 11.78
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| 11.7
| ###
| 11.7
| 11.85
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| 11.76
| ###
| 11.71
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Dec-05 Tue
| 11.71
| ###
| ###
| ###
| 29,928
| 0
| 88.7
| 88.7
| 0.0 |
2023-Dec-04 Mon
| 11.71
| ###
| 11.71
| 11.81
|
|
| 75.9
| 75.9
| ### |
2023-Dec-01 Fri
| 11.48
| 11.71
| 11.28
| 11.71
| 39,455
| ###
| 83.4
| 83.4
| ### |
2023-Nov-30 Thu
| 11.255
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 11.46
| 11.49
| ###
| 11.21
| 7,042
| 40,456
| ###
| ###
| ### |
2023-Nov-28 Tue
| 11.2
| 11.5
| 11.2
| 11.5
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| 11.21
| 12,724
| 0
| 80.3
| 80.3
| ### |
2023-Nov-24 Fri
| ###
| 11.26
| ###
| ###
| 8,178
| 46,042
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| 11.2
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 10.82
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Nov-21 Tue
| 10.82
| ###
| ###
| ###
| 12,127
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 9,328
| 0
| 14.2
| 14.2
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 11.5
| 604,486
| 0
| ###
| ###
| ### |
2023-Nov-15 Wed
| 11.24
| ###
| ###
| ###
| 56,089
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 10.73
| 11.25
| 10.54
| 11.25
|
|
| 91.1
| 91.1
| ### |
2023-Nov-13 Mon
| 10.77
| 10.89
| 10.54
| 10.58
| 22,753
| ###
| 26.2
| 26.2
| 0.8 |
2023-Nov-10 Fri
| ###
| ###
| 10.7
| 10.72
| 6,341
| 33,924
| ###
| ###
| 0.8 |
2023-Nov-09 Thu
| 10.83
| ###
| 10.71
| ###
| 15,952
| 85,422
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 11.54
| 10.8
| 10.8
| 16,575
| 185,142
| 6.7
| 6.7
| ### |
2023-Nov-07 Tue
| 11.5
| 11.51
| ###
| 11.29
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| 11.56
| 10.975
| 11.29
| 60,070
| ###
| 85.9
| 85.9
| ### |
2023-Nov-03 Fri
| 10.8
| ###
| 10.79
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Nov-02 Thu
| 10.76
| ###
| 10.73
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| 10.51
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 10.48
| 10.86
| ###
| ###
| 29,875
| 162,221
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 10.45
| 10.48
| 17,370
| 90,758
| 13.0
| 13.0
| 0.7 |
2023-Oct-27 Fri
| ###
| ###
| 10.7
| 10.81
| 75,671
| ###
| ###
| ###
| 0.8 |
2023-Oct-26 Thu
| ###
| ###
| ###
| 10.89
| 46,771
| 0
| 28.6
| 28.6
| 0.8 |
2023-Oct-25 Wed
| 11.22
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Oct-23 Mon
| 10.88
| ###
| 10.84
| ###
| 12,983
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 10.87
| ###
| 10.87
| 10.88
| 6,672
| ###
| ###
| ###
| 0.8 |
2023-Oct-19 Thu
| 10.75
| 11.085
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2023-Oct-18 Wed
| 11.2
| 11.21
| ###
| ###
| 11,946
| 66,957
| 8.0
| 8.0
| 0.0 |
2023-Oct-17 Tue
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Oct-16 Mon
| ###
| ###
| 10.74
| 10.85
|
|
| ###
| ###
| 0.8 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 10.86
|
|
| ###
| ###
| 0.8 |
2023-Oct-12 Thu
| 10.85
| ###
| 10.79
| ###
| 7,820
| 42,188
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 10.84
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 10.72
| ###
| 10.72
| 10.81
| 15,552
| 83,358
| ###
| ###
| 0.8 |
2023-Oct-09 Mon
| ###
| ###
| 10.71
| 10.75
| 10,876
| 58,240
| ###
| ###
| 0.8 |
2023-Oct-06 Fri
| ###
| 11.21
| ###
| ###
| 21,679
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 10.76
| ###
| 10.71
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Oct-04 Wed
| 10.54
| 10.83
| 10.45
| 10.79
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| 10.43
| 10.77
| 29,758
| 155,187
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| 10.71
| ###
| 10.7
|
|
| 85.8
| 85.8
| 0.8 |
2023-Sep-28 Thu
| ###
| ###
| 10.21
| ###
| 78,243
| ###
| 5.7
| 5.7
| 0.0 |
2023-Sep-27 Wed
| 11.23
| 11.24
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2023-Sep-26 Tue
| 11.49
| 11.49
| ###
| 11.29
|
|
| 26.4
| 26.4
| ### |
2023-Sep-25 Mon
| 11.5
| ###
| 11.25
| 11.49
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| ###
| ###
| 11.52
| 31,678
| 0
| 10.9
| 10.9
| 0.8 |
2023-Sep-21 Thu
| ###
| ###
| 11.52
| 11.8
|
|
| ###
| ###
| 0.8 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 36,653
| 0
| 39.2
| 39.2
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 94,379
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 12.2
| 12.2
| ###
| ###
| 35,778
| 218,245
| 29.7
| 29.7
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| 12.25
| 17,981
| 0
| ###
| ###
| 0.9 |
2023-Sep-14 Thu
| ###
| 12.26
| ###
| ###
| 31,155
| 190,980
| ###
| ###
| 0.0 |
|