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 |
2022-Jul-21 Thu
| ###
| ###
| ###
| 15.56
|
|
| ###
| ###
| ### |
2022-Jul-20 Wed
| 14.51
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| 15.24
| 14.8
| 14.8
|
|
| 22.2
| 22.2
| 1.1 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 14.41
| 15.2
| 14.41
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2022-Jul-13 Wed
| 14.46
| 15.47
| 14.46
| ###
| 7,080
| 105,952
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| 15.54
| ###
| 14.85
|
|
| ###
| ###
| ### |
2022-Jul-11 Mon
| 15.79
| 15.79
| ###
| ###
| 17,878
| 141,146
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 14.8
| 15.85
| 14.8
| 15.73
| 26,240
| 402,128
| ###
| ###
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 83,427
| 0
| 84.5
| 84.5
| 0.0 |
2022-Jul-06 Wed
| 14.79
| 15.48
| ###
| 14.8
| 70,152
| 542,976
| 66.4
| 66.4
| 1.1 |
2022-Jul-05 Tue
| 14.85
| 14.85
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2022-Jul-04 Mon
| ###
| 14.54
| 13.81
| 14.29
|
|
| ###
| ###
| ### |
2022-Jul-01 Fri
| 14.28
| 14.77
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2022-Jun-30 Thu
| 14.28
| 14.28
| 13.72
| 13.73
| 41,882
| 586,348
| 19.4
| 19.4
| ### |
2022-Jun-29 Wed
| ###
| ###
| 13.25
| 14.2
|
|
| 41.8
| 41.8
| 1.0 |
2022-Jun-28 Tue
| 14.8
| 14.8
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2022-Jun-27 Mon
| 14.44
| ###
| ###
| 14.7
|
|
| ###
| ###
| ### |
2022-Jun-24 Fri
| 13.5
| 14.75
| 13.46
| 14.45
| 57,152
| 806,128
| 84.9
| 84.9
| 1.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 12.85
| 13.53
| 12.85
| 13.52
|
|
| ###
| ###
| 1.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| 13.52
| 43,758
| 0
| ###
| ###
| 1.0 |
2022-Jun-20 Mon
| 12.83
| ###
| 12.5
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| 12.55
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 55,124
| 0
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2022-Jun-14 Tue
| ###
| 14.41
| 13.82
| 14.28
|
|
| 84.5
| 84.5
| ### |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Jun-09 Thu
| 15.22
| ###
| ###
| ###
| 21,826
| 0
| 86.0
| 86.0
| 0.0 |
2022-Jun-08 Wed
| ###
| 15.45
| ###
| ###
| 17,278
| 133,472
| 44.9
| 44.9
| 0.0 |
2022-Jun-07 Tue
| ###
| 15.45
| ###
| 15.45
| 25,055
| 193,549
| 92.8
| 92.8
| ### |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2022-Jun-03 Fri
| ###
| 15.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| 15.49
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2022-Jun-01 Wed
| 15.71
| 15.78
| 15.2
| 15.45
| 18,871
| ###
| ###
| ###
| ### |
2022-May-31 Tue
| 15.75
| 15.85
| ###
| 15.77
| 83,077
| 658,385
| 70.1
| 70.1
| ### |
2022-May-30 Mon
| ###
| 15.72
| ###
| 15.71
|
|
| 81.6
| 81.6
| 1.1 |
2022-May-27 Fri
| ###
| ###
| ###
| 15.26
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| ###
| 15.58
| 15.22
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2022-May-25 Wed
| ###
| 15.52
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-May-24 Tue
| ###
| 15.74
| ###
| ###
| 83,348
| 655,948
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 14.8
| 15.49
| 14.77
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-May-20 Fri
| 15.55
| 15.55
| 14.83
| 14.83
|
|
| ###
| ###
| ### |
2022-May-19 Thu
| ###
| ###
| 14.75
| ###
| 33,229
| ###
| 33.1
| 33.1
| 0.0 |
2022-May-18 Wed
| 15.4
| ###
| ###
| ###
| 25,325
| 0
| 21.1
| 21.1
| 0.0 |
2022-May-17 Tue
| ###
| 15.58
| ###
| ###
| 33,675
| 262,328
| 85.6
| 85.6
| 0.0 |
2022-May-16 Mon
| ###
| ###
| 14.84
| ###
| 31,320
| ###
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 55,877
| 0
| 92.1
| 92.1
| 0.0 |
2022-May-12 Thu
| 14.41
| 14.5
| 13.8
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2022-May-11 Wed
| ###
| 14.41
| 13.81
| 14.41
|
|
| 79.9
| 79.9
| ### |
2022-May-10 Tue
| 13.88
| ###
| 13.5
| 13.8
| 58,779
| 396,758
| 62.6
| 62.6
| 1.0 |
2022-May-09 Mon
| 13.88
| ###
| 13.5
| 13.8
| 58,779
| 396,758
| 62.6
| 62.6
| 1.0 |
2022-May-06 Fri
| ###
| ###
| ###
| 14.29
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| 15.47
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-May-04 Wed
| 15.59
| 15.74
| ###
| ###
| 27,923
| 219,754
| 33.6
| 33.6
| 0.0 |
2022-May-03 Tue
| 15.71
| ###
| 15.43
| 15.7
|
|
| ###
| ###
| ### |
2022-May-02 Mon
| ###
| ###
| ###
| 15.71
|
|
| 5.8
| 5.8
| 1.1 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 26,849
| 0
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| 18.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 17.56
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Apr-21 Thu
| 18.22
| 18.58
| 17.78
| ###
| 10,870
| ###
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 17.8
| 18.56
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 39,871
| 0
| 93.3
| 93.3
| 0.0 |
2022-Apr-14 Thu
| 18.28
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2022-Apr-13 Wed
| 18.5
| 18.5
| ###
| 18.29
|
|
| 22.6
| 22.6
| ### |
2022-Apr-12 Tue
| ###
| ###
| 18.27
| 18.51
|
|
| 43.0
| 43.0
| 1.3 |
2022-Apr-11 Mon
| 18.5
| 18.78
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| 18.4
| 18.5
|
|
| 11.4
| 11.4
| ### |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| 18.46
| 15,949
| 0
| 13.7
| 13.7
| 1.3 |
2022-Apr-05 Tue
| ###
| 19.4
| ###
| 19.4
| 27,242
| 264,247
| 91.3
| 91.3
| 1.4 |
2022-Apr-04 Mon
| 18.84
| 18.84
| 18.46
| 18.47
|
|
| 20.6
| 20.6
| ### |
2022-Apr-01 Fri
| 18.89
| ###
| 18.54
| 18.7
| 20,749
| 192,343
| 27.4
| 27.4
| 1.3 |
2022-Mar-31 Thu
| 18.54
| ###
| 18.23
| ###
| 94,252
| ###
| 82.7
| 82.7
| 0.0 |
2022-Mar-30 Wed
| 17.8
| 18.86
| 17.71
| 18.58
| 45,941
| ###
| 91.5
| 91.5
| 1.3 |
2022-Mar-29 Tue
| ###
| ###
| 17.55
| ###
| 60,845
| ###
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 18.21
| 17.855
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 17.49
| 18.22
| 17.29
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2022-Mar-23 Wed
| ###
| 17.49
| 16.89
| ###
| 181,828
| 3,125,623
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| 16.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| 16.87
| 16.4
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2022-Mar-18 Fri
| 16.48
| 16.57
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 15.8
| ###
| 15.8
| ###
| 20,671
| ###
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| 15.75
| 15.75
| 14,143
| 111,376
| 19.7
| 19.7
| 1.1 |
2022-Mar-14 Mon
| 15.75
| 16.28
| 15.75
| 16.23
| 14,051
| 225,026
| 89.9
| 89.9
| ### |
2022-Mar-11 Fri
| ###
| 16.24
| 15.57
| 15.75
| 60,059
| ###
| ###
| ###
| 1.1 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 17,888
| 0
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 25,770
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| 15.8
| ###
| 53,645
| ###
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| 16.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| 15.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 15.85
| 15.86
| 15.22
| 15.42
|
|
| 14.6
| 14.6
| ### |
2022-Feb-28 Mon
| 15.44
| 15.89
| ###
| 15.89
|
|
| ###
| ###
| ### |
2022-Feb-25 Fri
| 14.5
| 15.45
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2022-Feb-24 Thu
| ###
| ###
| 14.5
| ###
| 218,878
| ###
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| 14.5
| 14.85
| 35,425
| ###
| ###
| ###
| ### |
2022-Feb-22 Tue
| 14.88
| 14.88
| 14.5
| 14.88
|
|
| 83.7
| 83.7
| 1.1 |
2022-Feb-21 Mon
| ###
| ###
| 14.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 15.5
|
|
| 28.4
| 28.4
| 1.1 |
2022-Feb-17 Thu
| ###
| ###
| ###
| 15.74
| 13,353
| 0
| 24.3
| 24.3
| 1.1 |
2022-Feb-16 Wed
| 15.59
| ###
| 15.59
| ###
| 15,982
| 124,579
| 89.2
| 89.2
| 0.0 |
2022-Feb-15 Tue
| ###
| 15.85
| ###
| 15.79
|
|
| ###
| ###
| 1.1 |
2022-Feb-14 Mon
| 16.2
| 16.2
| ###
| ###
| 23,559
| 190,827
| 48.5
| 48.5
| 0.0 |
2022-Feb-11 Fri
| 16.79
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 16.4
| 16.79
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 16.5
| ###
| ###
| ###
| 12,941
| 0
| 12.0
| 12.0
| 0.0 |
2022-Feb-07 Mon
| 16.21
| ###
| 16.21
| 16.5
|
|
| 79.1
| 79.1
| 1.2 |
2022-Feb-04 Fri
| 16.45
| 16.78
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 15.89
| 16.45
| 15.89
| 16.2
|
|
| 80.6
| 80.6
| 1.2 |
2022-Feb-01 Tue
| 16.2
| 16.78
| 15.89
| 15.89
| 61,471
| 1,004,128
| 19.5
| 19.5
| ### |
2022-Jan-31 Mon
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 15.4
| 15.41
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2022-Jan-27 Thu
| ###
| 16.44
| 13.53
| 15.41
|
|
| 31.6
| 31.6
| ### |
2022-Jan-25 Tue
| 16.7
| 16.75
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2022-Jan-24 Mon
| ###
| 17.56
| ###
| 16.87
| 36,041
| ###
| 43.1
| 43.1
| ### |
2022-Jan-21 Fri
| ###
| ###
| 17.52
| 17.56
| 58,371
| 511,329
| ###
| ###
| 1.3 |
2022-Jan-20 Thu
| 18.45
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| 17.51
| 17.51
| 24,421
| ###
| ###
| ###
| ### |
2022-Jan-18 Tue
| 17.78
| ###
| 17.56
| ###
| 55,978
| 491,486
| 29.9
| 29.9
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| 17.56
|
|
| ###
| ###
| 1.3 |
2022-Jan-14 Fri
| ###
| ###
| ###
| 17.84
|
|
| 33.6
| 33.6
| 1.3 |
2022-Jan-13 Thu
| 16.75
| ###
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2022-Jan-12 Wed
| ###
| ###
| 16.73
| ###
| 92,488
| ###
| 27.9
| 27.9
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| 17.21
| 87,951
| 0
| ###
| ###
| ### |
2022-Jan-10 Mon
| ###
| 17.8
| ###
| 17.47
| 32,586
| ###
| 33.5
| 33.5
| 1.2 |
2022-Jan-07 Fri
| 18.23
| 18.25
| 17.7
| 17.7
|
|
| 11.6
| 11.6
| 1.3 |
2022-Jan-06 Thu
| ###
| ###
| ###
| 18.23
| 18,588
| 0
| 18.4
| 18.4
| 1.3 |
2022-Jan-05 Wed
| 19.27
| ###
| 18.52
| ###
| 39,386
| ###
| 35.2
| 35.2
| 0.0 |
2022-Jan-04 Tue
| 19.8
| ###
| 19.22
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2021-Dec-31 Fri
| 19.83
| ###
| ###
| ###
| 12,843
| 0
| 67.2
| 67.2
| 0.0 |
2021-Dec-30 Thu
| 19.26
| ###
| 19.26
| ###
| 35,343
| 340,353
| 88.4
| 88.4
| 0.0 |
2021-Dec-29 Wed
| 19.55
| 19.79
| ###
| ###
| 26,671
| ###
| 17.8
| 17.8
| 0.0 |
2021-Dec-24 Fri
| 18.58
| 19.58
| 18.51
| 19.58
|
|
| 94.3
| 94.3
| 1.4 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2021-Dec-22 Wed
| 18.44
| 19.26
| 18.43
| 19.26
| 19,725
| ###
| 91.6
| 91.6
| 1.4 |
2021-Dec-21 Tue
| ###
| ###
| 17.85
| 18.27
| 8,144
| 72,685
| ###
| ###
| ### |
2021-Dec-20 Mon
| 18.4
| 18.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 18.5
| 18.5
| ###
| 18.46
|
|
| ###
| ###
| 1.3 |
2021-Dec-16 Thu
| ###
| 18.72
| 18.25
| 18.54
|
|
| ###
| ###
| 1.3 |
2021-Dec-15 Wed
| ###
| ###
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 19.25
| ###
| ###
| ###
| 19,280
| 0
| 34.9
| 34.9
| 0.0 |
|