Bonso Elec Intl IN (NQ: BNSO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	2.740	2.740	2.665	2.680	400	-0.06(-2.19%)
Jun 27, 2019	2.740	2.740	2.740	2.740	105	+0.05(+1.86%)
Jun 26, 2019	2.501	2.720	2.501	2.690	8,575	-0.00(-0.03%)
Jun 24, 2019		2.691	2.691	2.691	0	-0.05(-1.68%)
Jun 21, 2019		2.737	2.737	2.737	38	+0.00(+0.00%)
Jun 20, 2019	2.737	2.737	2.737	2.737	205	-0.02(-0.75%)
Jun 19, 2019		2.757	2.757	2.757	1	+0.00(+0.00%)
Jun 18, 2019	2.510	2.757	2.510	2.757	2,005	+0.15(+5.64%)
Jun 17, 2019	2.680	2.760	2.505	2.610	15,126	-0.04(-1.51%)
Jun 14, 2019	2.800	2.800	2.650	2.650	9,400	-0.15(-5.36%)
Jun 13, 2019	2.670	2.800	2.670	2.800	205	+0.11(+4.09%)
Jun 12, 2019	2.750	2.750	2.690	2.690	1,485	-0.07(-2.50%)
Jun 11, 2019	2.750	2.790	2.750	2.759	3,779	+0.01(+0.33%)
Jun 10, 2019	2.660	2.750	2.500	2.750	791	+0.10(+3.77%)
Jun 07, 2019		2.650	2.650	2.650	10	+0.00(+0.00%)
Jun 06, 2019	2.663	2.663	2.650	2.650	478	+0.00(+0.00%)
Jun 05, 2019	2.650	2.650	2.650	2.650	212	-0.10(-3.64%)
Jun 04, 2019	2.710	2.750	2.650	2.750	1,014	+0.07(+2.61%)
Jun 03, 2019	2.610	2.710	2.610	2.680	2,429	-0.07(-2.55%)
May 31, 2019	2.750	2.750	2.750	2.750	100	+0.00(+0.00%)
May 30, 2019	2.720	2.750	2.660	2.750	7,006	+0.03(+1.10%)
May 29, 2019	2.650	2.720	2.595	2.720	2,101	+0.07(+2.64%)
May 28, 2019	2.700	2.800	2.502	2.650	28,210	-0.09(-3.28%)
May 24, 2019	2.830	2.834	2.500	2.740	9,800	-0.08(-2.84%)
May 23, 2019	2.500	2.837	2.500	2.820	2,712	+0.32(+12.80%)
May 22, 2019	2.507	2.540	2.440	2.500	4,361	-0.08(-3.10%)
May 21, 2019		2.580	2.580	2.580	2	+0.00(+0.00%)
May 20, 2019		2.580	2.580	2.580	22	+0.00(+0.00%)
May 17, 2019		2.580	2.580	2.580	88	+0.00(+0.00%)
May 15, 2019		2.580	2.580	2.580	0	+0.00(+0.00%)
May 14, 2019	2.540	2.580	2.430	2.580	2,785	+0.00(+0.16%)
May 13, 2019	2.576	2.576	2.576	2.576	200	-0.02(-0.92%)
May 10, 2019	2.608	2.608	2.430	2.600	2,700	-0.03(-1.33%)
May 09, 2019	2.690	2.690	2.501	2.635	3,629	-0.04(-1.31%)
May 08, 2019	2.687	2.687	2.590	2.670	1,084	-0.08(-3.09%)
May 06, 2019		2.755	2.755	2.755	0	+0.09(+3.57%)
May 03, 2019	2.640	2.670	2.640	2.660	4,600	+0.04(+1.53%)
May 02, 2019	2.640	2.640	2.543	2.620	3,026	-0.04(-1.41%)
May 01, 2019	2.658	2.658	2.658	2.658	331	+0.10(+3.81%)
Apr 30, 2019	2.619	2.624	2.560	2.560	3,914	-0.10(-3.76%)
Apr 29, 2019	2.630	2.707	2.600	2.660	2,891	+0.00(+0.00%)
Apr 26, 2019	2.737	2.737	2.618	2.660	800	-0.08(-2.83%)
Apr 25, 2019	2.737	2.737	2.737	2.737	383	-0.00(-0.09%)
Apr 24, 2019	2.640	2.740	2.640	2.740	1,872	+0.10(+3.79%)
Apr 23, 2019	2.700	2.700	2.579	2.640	19,705	-0.15(-5.38%)
Apr 22, 2019	2.710	2.790	2.700	2.790	453	-0.02(-0.71%)
Apr 18, 2019	2.810	2.810	2.810	2.810	100	-0.02(-0.71%)
Apr 17, 2019	2.830	2.830	2.760	2.830	653	+0.02(+0.53%)
Apr 16, 2019	2.789	2.815	2.760	2.815	2,131	-0.06(-1.92%)
Apr 15, 2019	2.870	2.870	2.870	2.870	261	+0.00(+0.12%)
Apr 12, 2019	2.866	2.866	2.866	2.866	400	+0.02(+0.58%)
Apr 11, 2019	2.800	2.850	2.710	2.850	11,921	-0.03(-1.04%)
Apr 10, 2019	2.800	2.880	2.734	2.880	2,567	+0.01(+0.35%)
Apr 09, 2019	2.850	2.870	2.800	2.870	4,235	-0.03(-1.03%)
Apr 08, 2019	2.860	2.900	2.820	2.900	613	-0.05(-1.69%)
Apr 05, 2019	2.920	3.000	2.920	2.950	2,200	+0.01(+0.48%)
Apr 04, 2019	2.986	2.986	2.936	2.936	550	+0.09(+3.01%)
Apr 03, 2019	2.800	3.000	2.800	2.850	4,739	-0.15(-5.00%)
Apr 02, 2019	3.010	3.030	2.890	3.000	1,289	+0.16(+5.63%)