End of day Prices (full format), 75 Days for (OCL) OBJECTIVE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 12,440
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| 12.945
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 13.4
| 13.5
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2021-Feb-19 Fri
| 13.46
| 13.46
| 12.71
| ###
| 31,926
| 417,751
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 13.45
| 13.5
| ###
| 13.5
|
|
| 74.4
| 74.4
| 1.0 |
2021-Feb-17 Wed
| 13.25
| 13.5
| 13.25
| 13.5
| 12,273
| 164,151
| ###
| ###
| 1.0 |
2021-Feb-16 Tue
| 13.25
| 13.5
| 13.25
| 13.5
|
|
| 80.0
| 80.0
| 1.0 |
2021-Feb-15 Mon
| ###
| 13.49
| 13.26
| ###
| 5,941
| ###
| 62.6
| 62.6
| 0.0 |
2021-Feb-12 Fri
| 13.25
| ###
| 13.245
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 13.24
| 13.24
| 10,659
| ###
| ###
| ###
| 0.9 |
2021-Feb-10 Wed
| ###
| 13.5
| 13.24
| 13.5
|
|
| ###
| ###
| 1.0 |
2021-Feb-09 Tue
| 13.55
| ###
| 13.27
| 13.27
| 21,958
| ###
| 25.7
| 25.7
| 0.9 |
2021-Feb-08 Mon
| ###
| 13.51
| ###
| 13.44
|
|
| 85.2
| 85.2
| ### |
2021-Feb-05 Fri
| 13.74
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 13.5
| ###
| ###
| 13.72
| 89,274
| 0
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| 13.79
| ###
| 13.51
|
|
| 87.3
| 87.3
| ### |
2021-Feb-02 Tue
| ###
| 13.5
| ###
| ###
| 43,976
| ###
| 21.3
| 21.3
| 0.0 |
2021-Feb-01 Mon
| 13.55
| ###
| 12.55
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 19,229
| 0
| 79.7
| 79.7
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 14.5
| ###
| ###
| ###
| 31,523
| 0
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 14.45
| ###
| 14.21
| 14.41
| 126,826
| ###
| 39.2
| 39.2
| ### |
2021-Jan-22 Fri
| 14.5
| 14.51
| ###
| ###
| 744,355
| ###
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| 14.81
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2021-Jan-20 Wed
| ###
| 14.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| 13.77
| ###
| 13,975
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 14.28
| ###
| ###
| 145,177
| ###
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 14.5
| ###
| 13.56
|
|
| ###
| ###
| 1.0 |
2021-Jan-14 Thu
| ###
| ###
| 12.85
| ###
| 25,088
| ###
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 12.86
| ###
| 12.86
| ###
| 21,259
| ###
| 78.9
| 78.9
| 0.0 |
2021-Jan-12 Tue
| 13.2
| 13.2
| 12.76
| 12.8
|
|
| ###
| ###
| 0.9 |
2021-Jan-11 Mon
| 12.82
| 13.22
| 12.82
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2021-Jan-08 Fri
| 12.89
| ###
| 12.53
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 64,177
| 0
| 97.7
| 97.7
| 0.0 |
2021-Jan-06 Wed
| 11.46
| ###
| 11.46
| ###
| 54,488
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 11.25
| ###
| 10.89
| ###
| 117,451
| 639,520
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 11.8
| 11.8
| 11.29
| 11.4
| 93,983
| ###
| 9.8
| 9.8
| 0.8 |
2020-Dec-31 Thu
| 11.86
| ###
| 11.84
| 11.86
| 62,621
| ###
| 73.6
| 73.6
| 0.8 |
2020-Dec-30 Wed
| 12.29
| 12.29
| 11.81
| ###
| 96,070
| 1,157,643
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 12.56
| 12.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 12.52
| ###
| 4,247
| 26,586
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 13.2
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 11.88
| ###
| 100,771
| 598,579
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| 13.23
| ###
| 13.23
| 41,049
| ###
| 76.8
| 76.8
| 0.9 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 43,480
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 12.7
| 12.87
| 12.47
| 12.5
| 93,280
| 1,181,857
| ###
| ###
| 0.9 |
2020-Dec-16 Wed
| ###
| 13.23
| ###
| ###
| 49,927
| ###
| 12.4
| 12.4
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 12.8
| ###
| 12.57
| ###
| 48,972
| 307,789
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Dec-10 Thu
| ###
| 13.22
| 12.58
| 12.78
|
|
| 31.8
| 31.8
| 0.9 |
2020-Dec-09 Wed
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Dec-07 Mon
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| 13.23
| ###
| ###
| 7,773
| ###
| 77.5
| 77.5
| 0.0 |
2020-Dec-03 Thu
| ###
| 13.21
| 12.85
| 12.85
| 12,523
| 163,174
| ###
| ###
| 0.9 |
2020-Dec-02 Wed
| 13.2
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 12.85
| ###
| 12.85
| 13.2
| 41,648
| 267,588
| 84.9
| 84.9
| 0.9 |
2020-Nov-30 Mon
| 13.23
| 13.23
| 12.88
| ###
| 53,650
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 12.76
| ###
| 12.59
| 12.85
|
|
| ###
| ###
| 0.9 |
2020-Nov-26 Thu
| 13.23
| 13.23
| ###
| 12.76
|
|
| 12.7
| 12.7
| ### |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 81,821
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 41,072
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 12.88
| ###
| 12.76
| 12.85
| 188,545
| ###
| ###
| ###
| 0.9 |
2020-Nov-19 Thu
| ###
| 13.2
| ###
| ###
| 66,749
| 440,543
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 12.88
| ###
| 12.87
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 12.51
| ###
| 12.51
| 12.55
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 12.51
| 12.51
| 741,350
| 4,637,144
| ###
| ###
| ### |
2020-Nov-12 Thu
| ###
| ###
| 12.58
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Nov-11 Wed
| 12.85
| ###
| 12.56
| ###
| 49,940
| 313,623
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 13.86
| ###
| 12.81
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| 13.86
|
|
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| ###
| 12.55
| 12.8
| 35,756
| ###
| ###
| ###
| 0.9 |
|