FRA, 5PH End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 5PH: Gemfields Group Limited

21 Aug 2025

LAST: 0.0615	CHANGE: 0.00	OPEN: 0.0615	HIGH: 0.0615	ASK: 0.0000	VOLUME: 102.6K
LAST: 0.0615	CHG(%): 6.82	PREV: 0.0660	LOW: 0.0615	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	0.0615	0.0615	0.0615	0.0615	102.6K
20 Aug 25	0.0660	0.0660	0.0660	0.0660	102.6K
19 Aug 25	0.0660	0.0660	0.0660	0.0660	102.6K
18 Aug 25	0.0650	0.0650	0.0650	0.0650	102.6K
15 Aug 25	0.0645	0.0645	0.0645	0.0645	102.6K
14 Aug 25	0.0655	0.0655	0.0655	0.0655	102.6K
13 Aug 25	0.0635	0.0635	0.0635	0.0635	102.6K
12 Aug 25	0.0645	0.0645	0.0645	0.0645	102.6K
11 Aug 25	0.0610	0.0610	0.0610	0.0610	102.6K
08 Aug 25	0.0615	0.0615	0.0615	0.0615	102.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.06
MA20:	0.06
MA50:	0.06
MA200:	0.06
STO9:	70.00
RSI14:	53.73
WPR14:	-68.18
MTM14:	0.00
ROC14:	0.06
Week High:	0.07
Week Low:	0.06
Month High:	0.07
Month Low:	0.05
Volatility:	75.98