COMPUTER AGE MANAGEMENT SERVICES LIMITED (cams)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3891.8 | 3895.6 | 3891.8 | 3894.7 | 2875 |
| 2025-05-20 15:28:00 | 3894.9 | 3894.9 | 3891.8 | 3891.8 | 750 |
| 2025-05-20 15:27:00 | 3888.2 | 3894.9 | 3888.2 | 3894.9 | 4375 |
| 2025-05-20 15:26:00 | 3887.4 | 3888.2 | 3887.4 | 3888.2 | 250 |
| 2025-05-20 15:25:00 | 3885.0 | 3887.8 | 3885.0 | 3887.4 | 1125 |
| 2025-05-20 15:24:00 | 3883.4 | 3885.0 | 3883.4 | 3885.0 | 750 |
| 2025-05-20 15:23:00 | 3883.0 | 3883.4 | 3883.0 | 3883.4 | 125 |
| 2025-05-20 15:22:00 | 3883.2 | 3883.2 | 3883.0 | 3883.0 | 375 |
| 2025-05-20 15:21:00 | 3882.1 | 3883.3 | 3882.1 | 3883.2 | 1000 |
| 2025-05-20 15:20:00 | 3880.2 | 3884.0 | 3880.2 | 3882.1 | 750 |
| 2025-05-20 15:19:00 | 3880.6 | 3882.0 | 3880.1 | 3880.2 | 2625 |
| 2025-05-20 15:18:00 | 3881.4 | 3881.4 | 3880.6 | 3880.6 | 1875 |
| 2025-05-20 15:17:00 | 3881.7 | 3881.7 | 3881.4 | 3881.4 | 125 |
| 2025-05-20 15:16:00 | 3881.7 | 3881.7 | 3881.7 | 3881.7 | 0 |
| 2025-05-20 15:15:00 | 3881.7 | 3883.7 | 3881.7 | 3881.7 | 1000 |
| 2025-05-20 15:14:00 | 3880.6 | 3881.7 | 3879.8 | 3881.7 | 375 |
| 2025-05-20 15:13:00 | 3882.0 | 3882.1 | 3880.6 | 3880.6 | 750 |
| 2025-05-20 15:12:00 | 3881.9 | 3882.0 | 3881.9 | 3882.0 | 500 |
| 2025-05-20 15:11:00 | 3876.2 | 3884.1 | 3876.2 | 3884.1 | 625 |
| 2025-05-20 15:10:00 | 3875.5 | 3877.4 | 3874.9 | 3876.2 | 1125 |
| 2025-05-20 15:09:00 | 3871.0 | 3876.1 | 3869.1 | 3875.5 | 1250 |
| 2025-05-20 15:08:00 | 3870.0 | 3871.0 | 3869.6 | 3871.0 | 1250 |
| 2025-05-20 15:07:00 | 3868.3 | 3869.4 | 3866.2 | 3869.4 | 1375 |
| 2025-05-20 15:06:00 | 3873.2 | 3874.0 | 3868.6 | 3868.6 | 2625 |
| 2025-05-20 15:05:00 | 3874.0 | 3875.6 | 3874.0 | 3875.6 | 250 |
| 2025-05-20 15:04:00 | 3876.5 | 3876.5 | 3872.3 | 3873.1 | 375 |
| 2025-05-20 15:03:00 | 3878.1 | 3879.5 | 3876.5 | 3876.5 | 750 |
| 2025-05-20 15:02:00 | 3878.1 | 3878.1 | 3878.1 | 3878.1 | 1000 |
| 2025-05-20 15:01:00 | 3875.1 | 3879.1 | 3874.4 | 3878.1 | 1625 |
| 2025-05-20 15:00:00 | 3873.3 | 3875.1 | 3873.1 | 3875.1 | 625 |
| 2025-05-20 14:59:00 | 3877.1 | 3877.1 | 3872.0 | 3873.3 | 3375 |
| 2025-05-20 14:58:00 | 3877.0 | 3881.6 | 3877.0 | 3877.1 | 1125 |
| 2025-05-20 14:57:00 | 3884.8 | 3884.8 | 3876.9 | 3877.0 | 1875 |
| 2025-05-20 14:56:00 | 3885.7 | 3886.6 | 3884.0 | 3884.8 | 875 |
| 2025-05-20 14:55:00 | 3888.4 | 3888.4 | 3883.3 | 3883.7 | 500 |
| 2025-05-20 14:54:00 | 3888.4 | 3888.4 | 3888.4 | 3888.4 | 0 |
| 2025-05-20 14:53:00 | 3893.9 | 3893.9 | 3883.4 | 3888.4 | 1375 |
| 2025-05-20 14:52:00 | 3892.0 | 3894.8 | 3890.9 | 3893.9 | 2125 |
| 2025-05-20 14:51:00 | 3892.9 | 3892.9 | 3891.0 | 3891.4 | 1625 |
| 2025-05-20 14:50:00 | 3888.9 | 3895.0 | 3888.9 | 3892.9 | 1625 |
| 2025-05-20 14:49:00 | 3889.0 | 3891.6 | 3888.1 | 3888.9 | 750 |
| 2025-05-20 14:48:00 | 3887.7 | 3889.0 | 3886.8 | 3889.0 | 375 |
| 2025-05-20 14:47:00 | 3882.9 | 3887.7 | 3882.9 | 3887.7 | 250 |
| 2025-05-20 14:46:00 | 3879.8 | 3882.9 | 3879.8 | 3882.9 | 125 |
| 2025-05-20 14:45:00 | 3883.3 | 3883.3 | 3879.8 | 3879.8 | 125 |
| 2025-05-20 14:44:00 | 3883.3 | 3883.3 | 3883.3 | 3883.3 | 125 |
| 2025-05-20 14:43:00 | 3877.0 | 3886.1 | 3877.0 | 3883.2 | 1125 |
| 2025-05-20 14:42:00 | 3880.0 | 3881.0 | 3877.0 | 3877.0 | 1625 |
| 2025-05-20 14:41:00 | 3890.0 | 3890.0 | 3880.0 | 3880.0 | 375 |
| 2025-05-20 14:40:00 | 3894.2 | 3894.2 | 3890.0 | 3890.0 | 375 |
| 2025-05-20 14:39:00 | 3895.5 | 3895.5 | 3894.6 | 3894.6 | 125 |
| 2025-05-20 14:38:00 | 3891.8 | 3899.3 | 3891.8 | 3895.5 | 1125 |
| 2025-05-20 14:37:00 | 3889.7 | 3891.8 | 3889.7 | 3891.8 | 500 |
| 2025-05-20 14:36:00 | 3889.7 | 3889.7 | 3889.7 | 3889.7 | 0 |
| 2025-05-20 14:35:00 | 3890.5 | 3891.8 | 3889.7 | 3889.7 | 750 |
| 2025-05-20 14:34:00 | 3884.5 | 3890.5 | 3884.5 | 3890.5 | 500 |
| 2025-05-20 14:33:00 | 3880.0 | 3884.5 | 3880.0 | 3884.5 | 750 |
| 2025-05-20 14:32:00 | 3879.6 | 3880.0 | 3879.2 | 3880.0 | 1625 |
| 2025-05-20 14:31:00 | 3883.8 | 3883.8 | 3883.8 | 3883.8 | 0 |
| 2025-05-20 14:30:00 | 3881.5 | 3883.8 | 3880.6 | 3883.8 | 1375 |
| 2025-05-20 14:29:00 | 3886.8 | 3886.8 | 3881.5 | 3881.5 | 875 |
| 2025-05-20 14:28:00 | 3887.8 | 3887.8 | 3881.9 | 3886.8 | 500 |
| 2025-05-20 14:27:00 | 3894.1 | 3894.1 | 3887.8 | 3887.8 | 625 |
| 2025-05-20 14:26:00 | 3887.7 | 3887.7 | 3886.7 | 3886.7 | 125 |
| 2025-05-20 14:25:00 | 3880.0 | 3887.7 | 3880.0 | 3887.7 | 625 |
| 2025-05-20 14:24:00 | 3880.1 | 3882.4 | 3880.1 | 3881.8 | 1000 |
| 2025-05-20 14:23:00 | 3880.0 | 3881.1 | 3878.4 | 3880.1 | 2125 |
| 2025-05-20 14:22:00 | 3883.0 | 3883.0 | 3881.0 | 3881.0 | 625 |
| 2025-05-20 14:21:00 | 3883.7 | 3883.7 | 3882.6 | 3883.0 | 3375 |
| 2025-05-20 14:20:00 | 3890.0 | 3894.0 | 3883.6 | 3883.6 | 3125 |
| 2025-05-20 14:19:00 | 3895.8 | 3895.8 | 3890.0 | 3890.0 | 375 |
| 2025-05-20 14:18:00 | 3894.9 | 3895.8 | 3893.6 | 3895.8 | 500 |
| 2025-05-20 14:17:00 | 3895.9 | 3895.9 | 3894.9 | 3894.9 | 250 |
| 2025-05-20 14:16:00 | 3892.9 | 3895.9 | 3892.6 | 3895.9 | 2000 |
| 2025-05-20 14:15:00 | 3894.5 | 3897.5 | 3892.9 | 3892.9 | 1125 |
| 2025-05-20 14:14:00 | 3898.8 | 3898.8 | 3893.0 | 3894.5 | 1250 |
| 2025-05-20 14:13:00 | 3899.5 | 3899.5 | 3895.1 | 3898.8 | 2000 |
| 2025-05-20 14:12:00 | 3901.0 | 3901.0 | 3899.5 | 3899.5 | 125 |
| 2025-05-20 14:11:00 | 3900.0 | 3901.0 | 3898.9 | 3901.0 | 1125 |
| 2025-05-20 14:10:00 | 3902.6 | 3902.6 | 3900.0 | 3900.0 | 250 |
| 2025-05-20 14:09:00 | 3904.0 | 3904.0 | 3902.6 | 3902.6 | 2000 |
| 2025-05-20 14:08:00 | 3904.4 | 3904.4 | 3904.0 | 3904.0 | 125 |
| 2025-05-20 14:07:00 | 3906.0 | 3906.0 | 3904.4 | 3904.4 | 500 |
| 2025-05-20 14:06:00 | 3910.0 | 3910.0 | 3906.0 | 3906.0 | 500 |
| 2025-05-20 14:05:00 | 3914.0 | 3914.0 | 3910.0 | 3910.0 | 1000 |
| 2025-05-20 14:04:00 | 3914.0 | 3914.0 | 3914.0 | 3914.0 | 0 |
| 2025-05-20 14:03:00 | 3922.8 | 3922.8 | 3914.0 | 3914.0 | 1500 |
| 2025-05-20 14:02:00 | 3922.8 | 3922.8 | 3922.8 | 3922.8 | 0 |
| 2025-05-20 14:01:00 | 3922.8 | 3922.8 | 3922.8 | 3922.8 | 0 |
| 2025-05-20 14:00:00 | 3926.0 | 3926.0 | 3922.8 | 3922.8 | 875 |
| 2025-05-20 13:59:00 | 3928.5 | 3928.5 | 3926.0 | 3926.0 | 125 |
| 2025-05-20 13:58:00 | 3928.5 | 3928.5 | 3928.5 | 3928.5 | 0 |
| 2025-05-20 13:57:00 | 3928.5 | 3928.5 | 3928.5 | 3928.5 | 0 |
| 2025-05-20 13:56:00 | 3929.1 | 3929.1 | 3925.7 | 3928.5 | 625 |
| 2025-05-20 13:55:00 | 3929.1 | 3929.1 | 3929.1 | 3929.1 | 0 |
| 2025-05-20 13:54:00 | 3929.1 | 3929.1 | 3929.1 | 3929.1 | 625 |
| 2025-05-20 13:53:00 | 3929.0 | 3931.2 | 3929.0 | 3931.2 | 250 |
| 2025-05-20 13:52:00 | 3932.7 | 3932.7 | 3929.0 | 3929.0 | 125 |
| 2025-05-20 13:51:00 | 3931.0 | 3932.7 | 3929.4 | 3932.7 | 500 |
| 2025-05-20 13:50:00 | 3932.0 | 3932.0 | 3931.0 | 3931.0 | 875 |