COMPUTER AGE MANAGEMENT SERVICES LIMITED (cams)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3850.8 | 3855.7 | 3847.7 | 3847.7 | 2000 |
| 2025-04-25 15:28:00 | 3851.9 | 3855.4 | 3851.9 | 3854.1 | 1500 |
| 2025-04-25 15:27:00 | 3854.9 | 3858.6 | 3851.9 | 3851.9 | 2250 |
| 2025-04-25 15:26:00 | 3851.9 | 3852.3 | 3851.8 | 3852.3 | 500 |
| 2025-04-25 15:25:00 | 3852.5 | 3855.0 | 3851.9 | 3851.9 | 2125 |
| 2025-04-25 15:24:00 | 3852.5 | 3852.5 | 3847.7 | 3852.5 | 2125 |
| 2025-04-25 15:23:00 | 3848.3 | 3852.5 | 3848.3 | 3852.5 | 1250 |
| 2025-04-25 15:22:00 | 3848.0 | 3852.8 | 3846.9 | 3848.3 | 5375 |
| 2025-04-25 15:21:00 | 3851.0 | 3851.0 | 3847.8 | 3848.0 | 250 |
| 2025-04-25 15:20:00 | 3851.1 | 3855.8 | 3851.0 | 3851.0 | 875 |
| 2025-04-25 15:19:00 | 3857.7 | 3857.7 | 3851.0 | 3851.1 | 1125 |
| 2025-04-25 15:18:00 | 3855.0 | 3860.0 | 3855.0 | 3857.7 | 1000 |
| 2025-04-25 15:17:00 | 3848.1 | 3855.0 | 3848.1 | 3855.0 | 625 |
| 2025-04-25 15:16:00 | 3850.0 | 3850.7 | 3848.1 | 3848.1 | 1125 |
| 2025-04-25 15:15:00 | 3852.5 | 3852.5 | 3848.7 | 3848.7 | 1125 |
| 2025-04-25 15:14:00 | 3848.0 | 3852.7 | 3848.0 | 3852.5 | 1375 |
| 2025-04-25 15:13:00 | 3855.0 | 3855.0 | 3849.0 | 3849.0 | 2250 |
| 2025-04-25 15:12:00 | 3862.5 | 3862.5 | 3854.0 | 3855.2 | 1000 |
| 2025-04-25 15:11:00 | 3864.6 | 3864.6 | 3864.6 | 3864.6 | 0 |
| 2025-04-25 15:10:00 | 3864.2 | 3864.6 | 3864.2 | 3864.6 | 250 |
| 2025-04-25 15:09:00 | 3864.1 | 3864.6 | 3863.7 | 3864.0 | 625 |
| 2025-04-25 15:08:00 | 3857.4 | 3864.1 | 3857.4 | 3864.1 | 5000 |
| 2025-04-25 15:07:00 | 3862.2 | 3862.2 | 3855.0 | 3857.4 | 1125 |
| 2025-04-25 15:06:00 | 3866.0 | 3868.0 | 3862.2 | 3862.2 | 375 |
| 2025-04-25 15:05:00 | 3857.1 | 3866.0 | 3857.1 | 3866.0 | 500 |
| 2025-04-25 15:04:00 | 3857.2 | 3860.8 | 3857.1 | 3857.1 | 625 |
| 2025-04-25 15:03:00 | 3856.3 | 3862.0 | 3856.3 | 3857.2 | 1375 |
| 2025-04-25 15:02:00 | 3859.4 | 3859.4 | 3856.3 | 3856.3 | 375 |
| 2025-04-25 15:01:00 | 3866.4 | 3866.4 | 3859.2 | 3859.4 | 1375 |
| 2025-04-25 15:00:00 | 3860.0 | 3866.4 | 3860.0 | 3866.4 | 250 |
| 2025-04-25 14:59:00 | 3862.4 | 3862.4 | 3860.0 | 3860.0 | 375 |
| 2025-04-25 14:58:00 | 3862.4 | 3862.4 | 3862.4 | 3862.4 | 0 |
| 2025-04-25 14:57:00 | 3860.0 | 3866.0 | 3860.0 | 3862.4 | 750 |
| 2025-04-25 14:56:00 | 3865.7 | 3865.7 | 3860.0 | 3860.0 | 750 |
| 2025-04-25 14:55:00 | 3862.0 | 3865.7 | 3861.4 | 3865.7 | 625 |
| 2025-04-25 14:54:00 | 3863.7 | 3863.7 | 3859.5 | 3860.5 | 875 |
| 2025-04-25 14:53:00 | 3859.0 | 3869.0 | 3859.0 | 3863.7 | 1250 |
| 2025-04-25 14:52:00 | 3859.4 | 3859.4 | 3854.4 | 3859.0 | 875 |
| 2025-04-25 14:51:00 | 3860.0 | 3860.0 | 3859.4 | 3859.4 | 375 |
| 2025-04-25 14:50:00 | 3863.6 | 3863.6 | 3858.6 | 3858.6 | 250 |
| 2025-04-25 14:49:00 | 3855.4 | 3855.4 | 3855.4 | 3855.4 | 0 |
| 2025-04-25 14:48:00 | 3855.2 | 3856.7 | 3852.5 | 3855.4 | 1125 |
| 2025-04-25 14:47:00 | 3855.3 | 3855.3 | 3855.3 | 3855.3 | 0 |
| 2025-04-25 14:46:00 | 3861.7 | 3861.7 | 3855.3 | 3855.3 | 375 |
| 2025-04-25 14:45:00 | 3863.6 | 3864.0 | 3863.5 | 3863.5 | 375 |
| 2025-04-25 14:44:00 | 3859.6 | 3864.7 | 3859.6 | 3863.6 | 875 |
| 2025-04-25 14:43:00 | 3860.0 | 3860.0 | 3855.5 | 3859.3 | 375 |
| 2025-04-25 14:42:00 | 3860.0 | 3861.3 | 3860.0 | 3860.0 | 250 |
| 2025-04-25 14:41:00 | 3858.4 | 3860.0 | 3858.4 | 3860.0 | 125 |
| 2025-04-25 14:40:00 | 3863.5 | 3863.5 | 3858.4 | 3858.4 | 125 |
| 2025-04-25 14:39:00 | 3859.2 | 3864.3 | 3859.2 | 3863.5 | 375 |
| 2025-04-25 14:38:00 | 3855.0 | 3863.1 | 3855.0 | 3859.2 | 1250 |
| 2025-04-25 14:37:00 | 3859.4 | 3864.0 | 3855.0 | 3855.0 | 1125 |
| 2025-04-25 14:36:00 | 3864.8 | 3864.8 | 3859.4 | 3859.4 | 875 |
| 2025-04-25 14:35:00 | 3875.5 | 3877.5 | 3863.9 | 3863.9 | 2750 |
| 2025-04-25 14:34:00 | 3872.6 | 3875.5 | 3872.6 | 3875.5 | 250 |
| 2025-04-25 14:33:00 | 3874.1 | 3874.1 | 3872.0 | 3872.6 | 1750 |
| 2025-04-25 14:32:00 | 3883.9 | 3883.9 | 3874.1 | 3874.1 | 625 |
| 2025-04-25 14:31:00 | 3886.7 | 3886.7 | 3881.7 | 3883.9 | 500 |
| 2025-04-25 14:30:00 | 3884.6 | 3888.2 | 3884.6 | 3886.7 | 375 |
| 2025-04-25 14:29:00 | 3882.9 | 3884.6 | 3882.9 | 3884.6 | 875 |
| 2025-04-25 14:28:00 | 3890.0 | 3890.0 | 3886.6 | 3886.6 | 375 |
| 2025-04-25 14:27:00 | 3891.0 | 3891.0 | 3891.0 | 3891.0 | 0 |
| 2025-04-25 14:26:00 | 3893.0 | 3893.0 | 3891.0 | 3891.0 | 375 |
| 2025-04-25 14:25:00 | 3893.4 | 3893.4 | 3893.0 | 3893.0 | 125 |
| 2025-04-25 14:24:00 | 3891.1 | 3893.4 | 3891.1 | 3893.4 | 125 |
| 2025-04-25 14:23:00 | 3895.5 | 3896.9 | 3891.1 | 3891.1 | 500 |
| 2025-04-25 14:22:00 | 3891.5 | 3895.7 | 3890.0 | 3895.5 | 875 |
| 2025-04-25 14:21:00 | 3891.5 | 3891.5 | 3891.5 | 3891.5 | 0 |
| 2025-04-25 14:20:00 | 3891.5 | 3891.5 | 3891.5 | 3891.5 | 125 |
| 2025-04-25 14:19:00 | 3885.3 | 3891.5 | 3885.3 | 3891.5 | 625 |
| 2025-04-25 14:18:00 | 3888.3 | 3888.3 | 3885.3 | 3885.3 | 125 |
| 2025-04-25 14:17:00 | 3887.7 | 3896.0 | 3887.7 | 3888.3 | 750 |
| 2025-04-25 14:16:00 | 3885.0 | 3887.7 | 3885.0 | 3887.7 | 125 |
| 2025-04-25 14:15:00 | 3882.6 | 3885.0 | 3882.6 | 3885.0 | 875 |
| 2025-04-25 14:14:00 | 3880.0 | 3882.6 | 3880.0 | 3882.6 | 250 |
| 2025-04-25 14:13:00 | 3880.0 | 3880.0 | 3875.0 | 3880.0 | 1250 |
| 2025-04-25 14:12:00 | 3885.0 | 3885.0 | 3876.9 | 3878.1 | 1500 |
| 2025-04-25 14:11:00 | 3888.0 | 3890.3 | 3885.0 | 3885.0 | 1125 |
| 2025-04-25 14:10:00 | 3894.0 | 3895.8 | 3888.0 | 3888.0 | 1250 |
| 2025-04-25 14:09:00 | 3908.8 | 3908.8 | 3894.0 | 3894.0 | 4375 |
| 2025-04-25 14:08:00 | 3910.1 | 3910.1 | 3905.0 | 3908.8 | 875 |
| 2025-04-25 14:07:00 | 3918.3 | 3918.3 | 3908.4 | 3908.4 | 5125 |
| 2025-04-25 14:06:00 | 3920.0 | 3920.0 | 3916.2 | 3918.3 | 1250 |
| 2025-04-25 14:05:00 | 3914.8 | 3916.0 | 3914.8 | 3916.0 | 625 |
| 2025-04-25 14:04:00 | 3916.7 | 3917.0 | 3914.4 | 3914.8 | 750 |
| 2025-04-25 14:03:00 | 3929.0 | 3929.9 | 3920.9 | 3920.9 | 2750 |
| 2025-04-25 14:02:00 | 3918.3 | 3928.1 | 3918.1 | 3928.0 | 4750 |
| 2025-04-25 14:01:00 | 3916.5 | 3917.6 | 3914.0 | 3917.6 | 1500 |
| 2025-04-25 14:00:00 | 3915.0 | 3916.5 | 3914.8 | 3916.5 | 3875 |
| 2025-04-25 13:59:00 | 3905.0 | 3910.7 | 3905.0 | 3910.7 | 1625 |
| 2025-04-25 13:58:00 | 3902.7 | 3905.0 | 3902.7 | 3905.0 | 1000 |
| 2025-04-25 13:57:00 | 3896.0 | 3899.8 | 3896.0 | 3897.3 | 1125 |
| 2025-04-25 13:56:00 | 3895.7 | 3896.0 | 3895.6 | 3896.0 | 500 |
| 2025-04-25 13:55:00 | 3893.9 | 3895.7 | 3893.9 | 3895.7 | 125 |
| 2025-04-25 13:54:00 | 3890.0 | 3894.0 | 3890.0 | 3893.9 | 250 |
| 2025-04-25 13:53:00 | 3891.8 | 3891.8 | 3886.0 | 3890.0 | 250 |
| 2025-04-25 13:52:00 | 3896.0 | 3896.0 | 3891.8 | 3891.8 | 500 |
| 2025-04-25 13:51:00 | 3897.3 | 3897.3 | 3896.0 | 3896.0 | 875 |
| 2025-04-25 13:50:00 | 3892.7 | 3897.3 | 3891.7 | 3897.3 | 1000 |