COMPUTER AGE MANAGEMENT SERVICES LIMITED (cams)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 4122.5 | 4158.5 | 4085.0 | 4117.3 | 417300 |
| 2025-07-07 05:30:00 | 4194.8 | 4196.5 | 4130.0 | 4142.3 | 332250 |
| 2025-07-04 05:30:00 | 4243.2 | 4284.0 | 4169.0 | 4223.4 | 390450 |
| 2025-07-03 05:30:00 | 4239.8 | 4270.0 | 4227.1 | 4260.0 | 172350 |
| 2025-07-02 05:30:00 | 4240.8 | 4281.0 | 4213.6 | 4229.0 | 252750 |
| 2025-07-01 05:30:00 | 4306.7 | 4315.0 | 4226.2 | 4248.2 | 445650 |
| 2025-06-30 05:30:00 | 4320.0 | 4386.3 | 4275.1 | 4292.6 | 743400 |
| 2025-06-27 05:30:00 | 4250.0 | 4348.0 | 4227.9 | 4306.6 | 697350 |
| 2025-06-26 05:30:00 | 4236.5 | 4248.7 | 4152.0 | 4221.1 | 727500 |
| 2025-06-25 05:30:00 | 4247.5 | 4336.0 | 4222.2 | 4231.0 | 809750 |
| 2025-06-24 05:30:00 | 4273.8 | 4323.9 | 4227.0 | 4237.6 | 855750 |
| 2025-06-23 05:30:00 | 4146.7 | 4257.6 | 4119.7 | 4217.3 | 1067625 |
| 2025-06-20 05:30:00 | 4026.9 | 4215.2 | 4026.9 | 4176.4 | 583750 |
| 2025-06-19 05:30:00 | 4168.6 | 4168.6 | 4000.0 | 4028.5 | 320250 |
| 2025-06-18 05:30:00 | 4180.1 | 4205.0 | 4123.1 | 4159.4 | 350000 |
| 2025-06-17 05:30:00 | 4143.7 | 4261.0 | 4108.7 | 4193.7 | 970500 |
| 2025-06-16 05:30:00 | 3997.4 | 4138.4 | 3915.2 | 4129.2 | 657125 |
| 2025-06-13 05:30:00 | 4040.4 | 4040.4 | 3950.5 | 3985.6 | 602500 |
| 2025-06-12 05:30:00 | 4252.0 | 4255.9 | 4068.9 | 4087.0 | 506375 |
| 2025-06-11 05:30:00 | 4261.0 | 4343.0 | 4188.1 | 4239.8 | 690875 |
| 2025-06-10 05:30:00 | 4291.4 | 4348.0 | 4263.2 | 4273.9 | 367750 |
| 2025-06-09 05:30:00 | 4293.9 | 4327.2 | 4273.1 | 4293.1 | 529625 |
| 2025-06-06 05:30:00 | 4269.1 | 4318.0 | 4227.2 | 4265.8 | 795625 |
| 2025-06-05 05:30:00 | 4195.7 | 4278.0 | 4171.4 | 4255.6 | 775750 |
| 2025-06-04 05:30:00 | 4180.0 | 4210.0 | 4101.1 | 4182.6 | 483750 |
| 2025-06-03 05:30:00 | 4181.0 | 4234.9 | 4140.1 | 4184.1 | 1414875 |
| 2025-06-02 05:30:00 | 3970.0 | 4183.3 | 3925.0 | 4148.7 | 1347125 |
| 2025-05-30 05:30:00 | 4000.0 | 4058.2 | 3964.2 | 3977.0 | 420500 |
| 2025-05-29 05:30:00 | 3991.8 | 4018.0 | 3957.0 | 3971.8 | 557000 |
| 2025-05-28 05:30:00 | 3988.0 | 4045.7 | 3974.8 | 3982.1 | 598750 |
| 2025-05-27 05:30:00 | 4009.9 | 4018.0 | 3954.4 | 3980.2 | 592875 |
| 2025-05-26 05:30:00 | 3923.3 | 3999.7 | 3906.9 | 3990.8 | 670500 |
| 2025-05-23 05:30:00 | 3894.9 | 3919.0 | 3856.2 | 3898.3 | 426750 |
| 2025-05-22 05:30:00 | 3893.4 | 3950.0 | 3859.3 | 3898.3 | 324250 |
| 2025-05-21 05:30:00 | 3885.4 | 3937.4 | 3852.9 | 3892.2 | 305875 |
| 2025-05-20 05:30:00 | 3969.4 | 3980.0 | 3866.2 | 3881.6 | 285875 |
| 2025-05-19 05:30:00 | 3915.0 | 3996.5 | 3887.9 | 3962.7 | 507625 |
| 2025-05-16 05:30:00 | 3720.0 | 3947.7 | 3720.0 | 3909.1 | 1008500 |
| 2025-05-15 05:30:00 | 3662.6 | 3747.4 | 3650.0 | 3738.9 | 438500 |
| 2025-05-14 05:30:00 | 3658.0 | 3673.9 | 3628.6 | 3664.3 | 315875 |
| 2025-05-13 05:30:00 | 3686.2 | 3686.9 | 3615.6 | 3640.0 | 388000 |
| 2025-05-12 05:30:00 | 3543.0 | 3698.6 | 3543.0 | 3690.4 | 681000 |
| 2025-05-09 05:30:00 | 3473.4 | 3525.0 | 3421.3 | 3490.8 | 944375 |
| 2025-05-08 05:30:00 | 3651.0 | 3805.0 | 3561.9 | 3575.6 | 1118875 |
| 2025-05-07 05:30:00 | 3558.0 | 3680.0 | 3558.0 | 3653.8 | 761000 |
| 2025-05-06 05:30:00 | 3818.4 | 3900.0 | 3590.8 | 3598.1 | 1435750 |
| 2025-05-05 05:30:00 | 3800.0 | 3844.3 | 3751.7 | 3806.0 | 633750 |
| 2025-05-02 05:30:00 | 3867.8 | 3932.5 | 3796.1 | 3810.7 | 390000 |
| 2025-04-30 05:30:00 | 3950.0 | 3967.0 | 3819.8 | 3847.7 | 236750 |
| 2025-04-29 05:30:00 | 3956.6 | 4019.8 | 3948.0 | 3970.7 | 280875 |
| 2025-04-28 05:30:00 | 3845.0 | 3969.0 | 3839.1 | 3935.2 | 296750 |
| 2025-04-25 05:30:00 | 3945.2 | 3977.3 | 3780.0 | 3854.6 | 455125 |
| 2025-04-24 05:30:00 | 4090.0 | 4113.7 | 4030.1 | 4050.2 | 382750 |
| 2025-04-23 05:30:00 | 3999.1 | 4110.8 | 3984.8 | 4098.3 | 802500 |
| 2025-04-22 05:30:00 | 4015.3 | 4107.0 | 3969.6 | 3981.7 | 724000 |
| 2025-04-21 05:30:00 | 3899.9 | 4034.9 | 3882.6 | 4001.1 | 901000 |
| 2025-04-17 05:30:00 | 3873.0 | 3931.3 | 3816.6 | 3876.3 | 448750 |
| 2025-04-16 05:30:00 | 3836.2 | 3899.9 | 3821.5 | 3870.4 | 555500 |
| 2025-04-15 05:30:00 | 3750.7 | 3847.7 | 3739.0 | 3830.2 | 439125 |
| 2025-04-11 05:30:00 | 3660.75 | 3725.0 | 3568.0 | 3708.2 | 768875 |
| 2025-04-09 05:30:00 | 3583.9 | 3629.9 | 3502.7 | 3591.25 | 313625 |
| 2025-04-08 05:30:00 | 3562.25 | 3677.0 | 3535.0 | 3568.5 | 400875 |
| 2025-04-07 05:30:00 | 3351.1 | 3540.7 | 3282.95 | 3522.1 | 641875 |
| 2025-04-04 05:30:00 | 3799.95 | 3800.0 | 3613.9 | 3647.7 | 540000 |
| 2025-04-03 05:30:00 | 3760.0 | 3822.0 | 3639.75 | 3807.15 | 500375 |
| 2025-04-02 05:30:00 | 3636.9 | 3763.0 | 3595.1 | 3752.3 | 426500 |
| 2025-04-01 05:30:00 | 3688.95 | 3698.3 | 3591.9 | 3647.35 | 288375 |
| 2025-03-28 05:30:00 | 3617.0 | 3778.9 | 3592.0 | 3625.65 | 776375 |
| 2025-03-27 05:30:00 | 3568.75 | 3624.9 | 3512.0 | 3591.55 | 610250 |
| 2025-03-26 05:30:00 | 3651.6 | 3734.3 | 3621.4 | 3674.95 | 696000 |
| 2025-03-25 05:30:00 | 3812.5 | 3812.5 | 3648.0 | 3657.25 | 874375 |
| 2025-03-24 05:30:00 | 3833.85 | 3876.6 | 3782.3 | 3808.45 | 673250 |
| 2025-03-21 05:30:00 | 3744.9 | 3837.45 | 3693.65 | 3812.05 | 586125 |
| 2025-03-20 05:30:00 | 3803.4 | 3815.2 | 3662.45 | 3706.7 | 694375 |
| 2025-03-19 05:30:00 | 3627.95 | 3794.95 | 3599.0 | 3779.95 | 884625 |
| 2025-03-18 05:30:00 | 3414.95 | 3607.25 | 3401.3 | 3598.65 | 614250 |
| 2025-03-17 05:30:00 | 3406.15 | 3480.65 | 3381.55 | 3392.25 | 654000 |
| 2025-03-13 05:30:00 | 3292.1 | 3424.0 | 3260.6 | 3373.15 | 964125 |
| 2025-03-12 05:30:00 | 3381.0 | 3399.0 | 3243.95 | 3296.65 | 544250 |
| 2025-03-11 05:30:00 | 3290.0 | 3386.35 | 3241.0 | 3372.95 | 472500 |
| 2025-03-10 05:30:00 | 3375.0 | 3419.8 | 3266.6 | 3314.6 | 605375 |
| 2025-03-07 05:30:00 | 3294.5 | 3380.1 | 3278.65 | 3359.8 | 705875 |
| 2025-03-06 05:30:00 | 3253.9 | 3326.8 | 3214.0 | 3299.95 | 682500 |
| 2025-03-05 05:30:00 | 3136.1 | 3207.95 | 3121.0 | 3201.95 | 484750 |
| 2025-03-04 05:30:00 | 3115.0 | 3181.9 | 3093.05 | 3143.65 | 453625 |
| 2025-03-03 05:30:00 | 3208.35 | 3217.05 | 3048.0 | 3152.9 | 564875 |
| 2025-02-28 05:30:00 | 3249.75 | 3249.75 | 3140.0 | 3162.55 | 412375 |
| 2025-02-27 05:30:00 | 3399.8 | 3399.8 | 3267.0 | 3277.95 | 637375 |
| 2025-02-25 05:30:00 | 3411.9 | 3423.7 | 3317.2 | 3350.1 | 624375 |
| 2025-02-24 05:30:00 | 3330.4 | 3450.15 | 3330.4 | 3417.3 | 735625 |
| 2025-02-21 05:30:00 | 3435.2 | 3543.9 | 3415.35 | 3432.2 | 786750 |
| 2025-02-20 05:30:00 | 3364.85 | 3483.9 | 3320.0 | 3442.3 | 413000 |
| 2025-02-19 05:30:00 | 3259.95 | 3433.65 | 3207.3 | 3377.6 | 484375 |
| 2025-02-18 05:30:00 | 3400.0 | 3404.3 | 3265.0 | 3286.5 | 349875 |
| 2025-02-17 05:30:00 | 3305.75 | 3425.0 | 3282.9 | 3400.6 | 438875 |
| 2025-02-14 05:30:00 | 3464.65 | 3466.85 | 3311.6 | 3374.2 | 309000 |
| 2025-02-13 05:30:00 | 3535.2 | 3544.3 | 3410.4 | 3426.3 | 378625 |
| 2025-02-12 05:30:00 | 3400.0 | 3560.0 | 3315.85 | 3526.7 | 780750 |
| 2025-02-11 05:30:00 | 3525.1 | 3530.0 | 3366.15 | 3390.05 | 330875 |
| 2025-02-10 05:30:00 | 3620.1 | 3664.95 | 3503.8 | 3541.25 | 246875 |