Trisura Group Ltd (QPA1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.4 | -1.40845070423 | 28.4 | 28.4 | 28 | 28 | 28.32727273 | DE |
| 12 | -1.6 | -5.40540540541 | 29.6 | 31 | 28 | 78 | 29.67886525 | DE |
| 26 | 2.6 | 10.2362204724 | 25.4 | 31 | 25.4 | 58 | 29.22310838 | DE |
| 52 | 5.6 | 25 | 22.4 | 31 | 20.6 | 57 | 27.29434251 | DE |
| 156 | 5.6 | 25 | 22.4 | 31 | 20.6 | 57 | 27.29434251 | DE |
| 260 | 5.6 | 25 | 22.4 | 31 | 20.6 | 57 | 27.29434251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720556820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720470420 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720211220 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720124820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1720038420 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1719952020 | 28 | -0.4 | -1.41 | 28 | 28 | 28 | 10 |
| 1719865620 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1719606420 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1719520020 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1719433620 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1719347220 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1719260820 | 28.4 | -0.4 | -1.39 | 28.4 | 28.4 | 28.4 | 45 |
| 1719001620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718915220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718828820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718742420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718656020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718396820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718310420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718224020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718137620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1718051220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1717792020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1717705620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1717619220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1717532820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1717446420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1717187220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1717100820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1717014420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1716928020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1716841620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1716582420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1716496020 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1716409620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1716323220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1716236820 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715977620 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715891220 | 28.8 | -0.2 | -0.69 | 28.8 | 28.8 | 28.8 | 4 |
| 1715804820 | 29 | -1.4 | -4.61 | 29 | 29 | 29 | 320 |
| 1715718360 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1715631960 | 30.4 | -0.6 | -1.94 | 30.4 | 30.4 | 30.4 | 177 |
| 1715372820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1715286420 | 31 | 1.2 | 4.03 | 31 | 31 | 31 | 128 |
| 1715200020 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1715113620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1715027220 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1714768020 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1714681620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1714508820 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1714422420 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1714163220 | 29.8 | 0.4 | 1.36 | 29.8 | 29.8 | 29.8 | 10 |
| 1714076820 | 29.4 | -0.2 | -0.68 | 29.4 | 29.4 | 29.4 | 10 |
| 1713990360 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1713903960 | 29.6 | 0.8 | 2.78 | 29.6 | 29.6 | 29.6 | 1 |
| 1713765600 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1713506400 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1713420000 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1713333600 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1713247200 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1713160800 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1712901600 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1712815200 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
