Glittek Granites share price history

BSE: 513528Other Construction MaterialsSmall Cap

Glittek Granites Ltd. · Face value ₹5 · Listed Apr 1994

₹78.61₹3.74 (5.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹74.87.

29 Oct: open ₹75.24, high ₹78.61, low ₹73.12

52-week range of traded prices to 29 Oct 2026

₹10.50Low, 6 Nov 2025₹83.30High, 7 Sep 2026

Market cap: ₹204 Cr2,843rd largest listed
P/E: Lossover the last 12 months
P/B: 18.65
Dividend yield: Nonein the last 12 months
ROE: −2.8%
ROCE: −11.7%
Debt to equity: 0.00
Volume, BSE: 17,994

Glittek Granites share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Glittek Granites' share price is on record from 2 Jan 2007, when it closed at ₹3.86, to 29 Oct 2026. Its highest close was ₹82.35 on 7 Sep 2026 and its lowest ₹0.73 on 20 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	78.61	+571.9%	82.35	12.05	11.95	83.30	11.67	90,23,398
2025	11.70	+187.5%	14.52	2.62	4.07	14.99	2.49	61,40,438
2024	4.07	+8.5%	5.78	2.72	3.90	6.00	2.65	23,46,565
2023	3.75	+39.4%	4.45	2.50	2.82	4.66	2.39	15,79,221
2022	2.69	−27.1%	4.98	2.17	3.87	5.49	2.17	38,22,348
2021	3.69	+118.3%	3.69	1.20	1.77	3.72	1.20	22,66,310
2020	1.69	+111.3%	1.77	0.73	0.83	1.85	0.73	9,02,064
2019	0.80	−55.1%	1.97	0.75	1.78	1.97	0.75	4,00,631
2018	1.78	−40.5%	4.45	1.70	3.00	4.67	1.70	14,74,632
2017	2.99	+74.9%	3.58	1.60	1.73	3.75	1.52	22,37,033
2016	1.71	−26.3%	3.10	1.71	2.43	3.10	1.71	9,40,283
2015	2.32	−20.0%	3.44	1.97	2.43	3.70	1.88	6,73,697
2014	2.90	−47.4%	6.48	2.31	5.24	6.48	2.17	13,12,787
2013	5.51	+123.1%	5.51	1.62	2.59	5.51	1.54	2,82,900
2012	2.47	+54.4%	2.47	0.88	1.69	2.47	0.80	22,90,099
2011	1.60	−25.6%	2.36	1.32	2.25	2.47	1.26	21,77,227
2010	2.15	−28.1%	4.66	2.05	2.85	4.89	2.00	44,24,366
2009	2.99	−9.4%	3.86	1.65	3.46	3.86	1.65	1,77,493
2008	3.30	−43.9%	7.48	2.98	6.17	7.84	2.85	3,35,011
2007	5.88	–	5.88	2.35	3.87	5.88	2.30	5,39,819

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 6 Feb 2009. The 2008 close is its last trade, on 16 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	78.61	−3.5%	79.87	80.00	66.25	2,32,410
Sep 2026	81.49	+24.5%	68.73	83.30	65.60	3,05,534
Aug 2026	65.46	+2.5%	65.12	71.86	57.60	2,63,296
Jul 2026	63.85	+54.7%	42.10	63.85	42.10	2,72,917
Jun 2026	41.28	+0.6%	38.98	47.02	36.18	2,69,532
May 2026	41.03	−16.1%	46.48	51.00	39.61	5,94,654
Apr 2026	48.92	+31.3%	39.12	59.00	37.17	8,10,041
Mar 2026	37.26	−53.0%	76.80	78.63	32.11	9,45,530
Feb 2026	79.23	+174.6%	30.29	80.20	27.42	30,79,730
Jan 2026	28.85	+146.6%	11.95	28.85	11.67	22,49,754
Dec 2025	11.70	−17.5%	14.27	14.99	11.04	9,41,695
Nov 2025	14.19	+30.2%	11.27	14.96	10.50	8,04,080
Oct 2025	10.90	+11.6%	10.08	12.07	9.39	4,09,815
Sep 2025	9.77	+11.7%	8.32	11.09	7.91	10,75,591
Aug 2025	8.75	−31.2%	12.47	12.47	8.75	1,27,301
Jul 2025	12.72	+72.8%	7.69	14.05	7.00	18,62,230
Jun 2025	7.36	+21.7%	5.75	7.36	5.47	4,22,812
May 2025	6.05	+6.9%	5.93	6.11	5.10	1,21,014
Apr 2025	5.66	+22.5%	4.53	5.78	4.40	1,19,710
Mar 2025	4.62	+15.8%	4.18	5.00	3.50	93,699
Feb 2025	3.99	+32.6%	2.87	4.25	2.49	1,19,036
Jan 2025	3.01	−26.0%	4.07	4.48	3.01	43,455
Dec 2024	4.07	−0.5%	4.23	6.00	3.91	1,74,468
Nov 2024	4.09	+17.2%	3.60	4.84	3.52	1,11,193
Oct 2024	3.49	−12.8%	3.92	4.00	3.37	1,20,659
Sep 2024	4.00	−27.3%	5.77	5.77	3.91	45,536
Aug 2024	5.50	+12.5%	4.90	5.50	4.17	1,37,545
Jul 2024	4.89	+50.5%	3.40	5.21	3.40	6,73,530
Jun 2024	3.25	+10.2%	3.05	3.25	2.65	1,16,689
May 2024	2.95	−17.4%	3.41	3.64	2.91	1,06,274
Apr 2024	3.57	+17.0%	3.05	3.87	3.00	92,314
Mar 2024	3.05	−11.6%	3.45	3.86	2.97	1,12,860
Feb 2024	3.45	−16.9%	4.35	5.44	3.45	4,06,294
Jan 2024	4.15	+10.7%	3.90	4.15	3.41	2,49,203
Dec 2023	3.75	−7.2%	4.24	4.66	3.46	2,27,860
Nov 2023	4.04	+2.0%	3.96	4.25	3.26	1,44,072
Oct 2023	3.96	+10.6%	3.42	3.96	3.15	1,13,425
Sep 2023	3.58	+16.2%	2.86	4.02	2.83	3,51,430
Aug 2023	3.08	+16.2%	2.52	3.29	2.52	1,40,167
Jul 2023	2.65	−9.2%	2.92	3.15	2.44	1,28,238
Jun 2023	2.92	−14.4%	3.55	3.55	2.81	78,351
May 2023	3.41	+19.6%	2.80	3.41	2.39	2,23,504
Apr 2023	2.85	−5.0%	3.15	3.15	2.72	26,173
Mar 2023	3.00	+5.3%	2.85	3.05	2.58	30,107
Feb 2023	2.85	+3.3%	2.83	3.13	2.69	49,060
Jan 2023	2.76	+2.6%	2.82	3.03	2.53	66,834
Dec 2022	2.69	−1.8%	2.87	3.30	2.25	2,18,189
Nov 2022	2.74	−18.0%	3.18	3.33	2.17	1,88,474
Oct 2022	3.34	+3.4%	3.35	3.50	3.01	2,26,214
Sep 2022	3.23	−1.8%	3.36	3.58	3.04	5,07,694
Aug 2022	3.29	−6.3%	3.60	3.67	3.10	3,27,311
Jul 2022	3.51	−12.0%	3.93	5.49	2.76	11,56,653
Jun 2022	3.99	−0.3%	3.60	4.65	2.71	90,547
May 2022	4.00	+11.7%	3.25	4.00	2.99	1,41,111
Apr 2022	3.58	−7.5%	3.87	5.00	3.31	96,921
Mar 2022	3.87	+10.3%	3.51	5.07	3.35	1,17,719
Feb 2022	3.51	−3.8%	3.65	4.38	3.45	1,88,716
Jan 2022	3.65	−1.1%	3.87	5.17	3.61	5,62,799
Dec 2021	3.69	+24.2%	2.83	3.72	2.63	4,48,105
Nov 2021	2.97	+32.0%	2.15	2.98	2.05	1,66,109
Oct 2021	2.25	−8.2%	2.33	2.74	2.05	97,811
Sep 2021	2.45	−5.8%	2.73	2.89	2.45	2,71,202
Aug 2021	2.60	−10.7%	2.86	3.17	2.17	1,98,368
Jul 2021	2.91	+31.1%	2.26	3.25	1.94	5,94,062
Jun 2021	2.22	−0.9%	2.20	2.22	2.00	1,52,196
May 2021	2.24	+86.7%	1.26	2.30	1.26	89,063
Apr 2021	1.20	−32.2%	1.69	1.69	1.20	53,978
Mar 2021	1.77	+2.9%	1.72	1.99	1.70	35,767
Feb 2021	1.72	−11.3%	1.94	1.94	1.66	14,489
Jan 2021	1.94	+14.8%	1.77	2.07	1.70	1,45,160
Dec 2020	1.69	+21.6%	1.39	1.85	1.35	2,68,774
Nov 2020	1.39	+13.9%	1.28	1.47	1.28	22,313
Oct 2020	1.22	+1.7%	1.15	1.22	0.99	25,120
Sep 2020	1.20	+36.4%	0.92	1.38	0.92	96,564
Aug 2020	0.88	−23.5%	1.13	1.17	0.88	94,957
Jul 2020	1.15	−16.1%	1.37	1.37	1.11	46,687
Jun 2020	1.37	+69.1%	0.77	1.50	0.77	1,34,186
May 2020	0.81	−12.0%	0.88	1.00	0.73	60,779
Apr 2020	0.92	−9.8%	0.97	0.97	0.74	55,978
Mar 2020	1.02	−20.9%	1.23	1.23	1.02	505
Feb 2020	1.29	−0.8%	1.36	1.49	1.29	158
Jan 2020	1.30	+62.5%	0.83	1.30	0.74	96,043
Dec 2019	0.80	−15.8%	0.91	0.91	0.75	68,991
Nov 2019	0.95	−10.4%	1.11	1.27	0.91	1,19,966
Oct 2019	1.06	−13.8%	1.17	1.20	1.01	19,139
Sep 2019	1.23	+2.5%	1.16	1.34	1.16	42,727
Aug 2019	1.20	−36.2%	1.79	1.79	1.20	13,731
Jul 2019	1.88	+22.1%	1.47	1.97	1.47	14,266
Jun 2019	1.54	−6.7%	1.58	1.73	1.51	22,866
May 2019	1.65	+1.9%	1.54	1.90	1.54	43,759
Apr 2019	1.62	−4.1%	1.69	1.69	1.54	19,087
Mar 2019	1.69	+1.2%	1.60	1.70	1.54	26,773
Feb 2019	1.67	−6.7%	1.79	1.79	1.67	2,401
Jan 2019	1.79	+0.6%	1.78	1.79	1.75	6,925
Dec 2018	1.78	−8.7%	1.95	1.95	1.70	18,966
Nov 2018	1.95	+8.3%	1.71	1.98	1.71	1,10,169
Oct 2018	1.80	−14.3%	2.10	2.10	1.80	13,990
Sep 2018	2.10	−1.9%	2.04	2.14	1.85	13,273
Aug 2018	2.14	+4.4%	2.10	2.36	2.10	26,931
Jul 2018	2.05	−2.4%	2.05	2.05	1.83	46,027
Jun 2018	2.10	−8.3%	2.40	3.06	2.05	1,13,578
May 2018	2.29	−5.4%	2.43	2.69	2.08	1,30,433
Apr 2018	2.42	−4.7%	2.66	3.02	2.35	24,831
Mar 2018	2.54	−9.3%	2.80	2.80	2.03	1,00,154
Feb 2018	2.80	−27.3%	3.80	3.83	2.56	1,22,754
Jan 2018	3.85	+28.8%	3.00	4.67	3.00	7,53,526
Dec 2017	2.99	+15.4%	2.71	3.60	2.26	1,11,606
Nov 2017	2.59	−8.2%	2.96	3.75	2.36	4,82,007
Oct 2017	2.82	+0.7%	2.75	3.11	2.20	5,28,094
Sep 2017	2.80	+59.1%	1.84	2.95	1.84	1,20,255
Aug 2017	1.76	−32.8%	2.50	2.50	1.73	62,269
Jul 2017	2.62	+2.7%	2.55	2.77	2.31	1,65,891
Jun 2017	2.55	−10.5%	2.95	3.15	2.55	5,480
May 2017	2.85	+5.2%	2.70	2.85	2.19	42,433
Apr 2017	2.71	+46.5%	1.84	2.83	1.84	1,47,795
Mar 2017	1.85	−15.5%	2.29	2.52	1.85	1,26,199
Feb 2017	2.19	+30.4%	1.76	2.41	1.76	1,38,318
Jan 2017	1.68	−1.8%	1.73	1.79	1.52	3,06,686
Dec 2016	1.71	−29.3%	2.53	2.65	1.71	2,31,417
Nov 2016	2.42	−6.2%	2.70	3.10	2.25	96,976
Oct 2016	2.58	+11.2%	2.22	2.71	2.06	83,296
Sep 2016	2.32	+0.4%	2.20	2.55	2.09	82,070
Aug 2016	2.31	−4.5%	2.53	2.82	2.31	65,050
Jul 2016	2.42	+2.1%	2.26	2.42	2.07	1,58,239
Jun 2016	2.37	+3.0%	2.30	2.66	2.16	30,009
May 2016	2.30	−8.7%	2.63	2.75	1.92	39,357
Apr 2016	2.52	+13.5%	2.32	2.66	2.19	17,989
Mar 2016	2.22	−5.9%	2.36	2.46	1.90	20,242
Feb 2016	2.36	+10.8%	2.10	2.48	1.99	35,787
Jan 2016	2.13	−8.2%	2.43	2.90	2.13	79,851
Dec 2015	2.32	−5.7%	2.35	2.60	2.23	41,713
Nov 2015	2.46	+22.4%	1.92	2.60	1.88	16,100
Oct 2015	2.01	−13.4%	2.43	2.43	1.99	59,058
Sep 2015	2.32	−6.1%	2.35	2.46	2.11	18,420
Aug 2015	2.47	+7.4%	2.20	2.64	2.17	59,551
Jul 2015	2.30	−11.2%	2.70	2.70	2.05	49,007
Jun 2015	2.59	−5.8%	2.88	3.01	2.08	42,078
May 2015	2.75	+19.0%	2.33	2.79	2.33	1,953
Apr 2015	2.31	−19.5%	2.75	2.98	2.10	35,294
Mar 2015	2.87	+17.1%	2.23	2.98	2.15	20,866
Feb 2015	2.45	−15.5%	3.10	3.50	2.05	1,83,131
Jan 2015	2.90	0.0%	2.43	3.70	2.27	1,46,526
Dec 2014	2.90	+15.5%	2.95	3.48	2.20	78,368
Nov 2014	2.51	−7.4%	2.55	3.66	2.42	1,20,782
Oct 2014	2.71	+3.0%	2.85	3.00	2.17	95,300
Sep 2014	2.63	+2.7%	2.54	3.20	2.20	1,99,673
Aug 2014	2.56	−11.1%	3.02	3.02	2.27	1,11,530
Jul 2014	2.88	+6.7%	2.70	3.22	2.57	1,42,050
Jun 2014	2.70	−2.9%	2.64	3.01	2.30	5,43,693
May 2014	2.78	−35.9%	4.13	4.13	2.78	20,406
Apr 2014	4.34	−18.1%	5.04	5.04	4.34	425
Mar 2014	5.30	−4.8%	5.30	5.30	5.30	102
Feb 2014	5.57	−4.9%	5.57	5.57	5.57	3
Jan 2014	5.86	+6.4%	5.24	6.48	5.24	455
Dec 2013	5.51	+22.4%	4.70	5.51	4.25	1,308
Nov 2013	4.50	0.0%	4.60	4.78	4.33	307
Oct 2013	4.50	+36.0%	3.45	4.50	3.45	8
Sep 2013	3.31	−4.9%	3.48	3.48	3.31	502
Aug 2013	3.48	+4.8%	3.48	3.48	3.48	1
Jul 2013	3.32	−9.5%	3.49	3.49	3.32	20
Jun 2013	3.67	0.0%	3.60	3.67	3.60	201
May 2013	3.67	+106.2%	1.86	3.67	1.86	231
Apr 2013	1.78	−21.6%	2.16	2.16	1.54	6,716
Mar 2013	2.27	−3.8%	2.32	2.50	2.21	581
Feb 2013	2.36	−1.7%	2.36	2.40	2.36	2,779
Jan 2013	2.40	−2.8%	2.59	2.76	2.36	2,70,246
Dec 2012	2.47	+111.1%	1.12	2.47	1.12	6,51,359
Nov 2012	1.17	+2.6%	1.13	1.31	1.00	1,08,454
Oct 2012	1.14	+14.0%	1.06	1.20	0.85	65,733
Sep 2012	1.00	+1.0%	0.95	1.20	0.80	1,43,214
Aug 2012	0.99	+11.2%	1.05	1.10	0.80	2,01,964
Jul 2012	0.89	−31.5%	1.27	1.49	0.89	3,01,801
Jun 2012	1.30	+0.8%	1.40	1.47	1.00	37,337
May 2012	1.29	−14.0%	1.60	1.80	1.25	69,548
Apr 2012	1.50	0.0%	1.49	1.90	1.30	1,21,614
Mar 2012	1.50	−3.2%	1.79	1.80	1.21	1,36,568
Feb 2012	1.55	−8.3%	1.88	2.27	1.35	3,74,342
Jan 2012	1.69	+5.6%	1.69	2.01	1.26	78,165
Dec 2011	1.60	−8.0%	1.60	1.95	1.36	65,758
Nov 2011	1.74	−0.6%	2.09	2.40	1.46	76,884
Oct 2011	1.75	+4.2%	1.47	2.22	1.45	44,533
Sep 2011	1.68	+27.3%	1.45	2.19	1.45	53,908
Aug 2011	1.32	−28.6%	1.85	2.22	1.26	85,687
Jul 2011	1.85	−1.6%	2.05	2.24	1.58	84,405
Jun 2011	1.88	+4.4%	1.97	2.39	1.63	1,59,480
May 2011	1.80	−19.3%	2.15	2.37	1.60	36,180
Apr 2011	2.23	+26.7%	1.84	2.30	1.84	50,695
Mar 2011	1.76	+18.9%	1.58	2.29	1.43	2,15,802
Feb 2011	1.48	−14.0%	1.75	1.97	1.32	2,79,024
Jan 2011	1.72	−20.0%	2.25	2.47	1.67	10,24,871
Dec 2010	2.15	−34.8%	3.18	3.35	2.00	8,94,878
Nov 2010	3.30	+8.2%	2.92	4.89	2.78	10,92,133
Oct 2010	3.05	+25.0%	2.56	3.55	2.52	10,10,031
Sep 2010	2.44	+13.5%	2.21	2.44	2.05	5,95,112
Aug 2010	2.15	−26.9%	2.90	2.95	2.15	4,30,688
Jul 2010	2.94	−23.4%	3.89	3.90	2.50	1,88,025
Jun 2010	3.84	+28.0%	3.15	3.84	3.07	11,053
May 2010	3.00	0.0%	2.86	3.28	2.48	22,403
Apr 2010	3.00	+23.5%	2.55	3.41	2.55	28,961
Mar 2010	2.43	−21.6%	3.25	3.36	2.43	25,901
Feb 2010	3.10	−8.8%	3.25	3.50	2.95	36,659
Jan 2010	3.40	+13.7%	2.85	3.67	2.70	88,522
Dec 2009	2.99	0.0%	3.13	3.20	2.72	17,838
Nov 2009	2.99	−16.9%	3.50	3.50	2.75	32,669
Oct 2009	3.60	+13.6%	3.02	3.62	2.58	34,235
Sep 2009	3.17	+41.5%	2.35	3.86	2.35	19,031
Aug 2009	2.24	−13.8%	2.50	2.59	2.00	26,950
Jul 2009	2.60	−13.3%	3.15	3.22	2.55	6,888
Jun 2009	3.00	+73.4%	1.81	3.09	1.81	30,330
May 2009	1.73	−9.4%	1.82	1.82	1.65	1,650
Apr 2009	1.91	−19.7%	2.38	2.38	1.91	2,349
Mar 2009	2.38	−28.1%	3.24	3.24	2.38	4,527
Feb 2009	3.31	+0.3%	3.46	3.63	3.31	1,026
Dec 2008	3.30	−0.9%	3.30	3.35	3.30	302
Nov 2008	3.33	−4.9%	3.33	3.33	3.33	100
Oct 2008	3.50	−10.3%	3.71	3.71	3.50	3,408
Sep 2008	3.90	−5.3%	4.30	4.50	3.80	9,214
Aug 2008	4.12	+3.0%	3.85	4.15	3.66	8,535
Jul 2008	4.00	−3.6%	4.15	4.20	3.43	19,170
Jun 2008	4.15	−2.4%	4.04	4.35	3.71	9,983
May 2008	4.25	+10.7%	3.85	4.73	3.85	12,889
Apr 2008	3.84	+11.3%	3.28	4.33	2.85	8,192
Mar 2008	3.45	−36.3%	5.42	5.96	3.45	21,788
Feb 2008	5.42	+12.4%	5.05	5.98	4.40	14,661
Jan 2008	4.82	−18.0%	6.17	7.84	4.82	2,26,769
Dec 2007	5.88	+49.2%	4.13	5.88	3.75	1,84,568
Nov 2007	3.94	+15.9%	3.40	4.25	3.24	18,833
Oct 2007	3.40	−8.6%	3.54	3.62	3.04	22,804
Sep 2007	3.72	−3.6%	3.89	4.18	3.52	56,212
Aug 2007	3.86	+22.5%	3.00	4.00	2.90	28,966
Jul 2007	3.15	+10.1%	2.73	3.30	2.63	42,188
Jun 2007	2.86	+2.9%	2.70	3.39	2.70	9,377
May 2007	2.78	−24.0%	3.84	3.95	2.63	19,942
Apr 2007	3.66	+52.5%	2.52	3.85	2.52	23,908
Mar 2007	2.40	−35.1%	3.56	3.56	2.30	10,501
Feb 2007	3.70	+12.5%	3.14	4.19	3.14	20,039
Jan 2007	3.29	–	3.87	4.43	3.29	1,02,481

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	75.24	78.61	73.12	78.61	77.91	17,994
28 Oct 2026	71.32	74.88	69.05	74.87	73.68	21,941
27 Oct 2026	68.60	73.69	66.70	71.32	70.32	40,796
26 Oct 2026	69.50	72.45	66.25	70.19	69.99	23,841
23 Oct 2026	68.10	70.24	67.92	69.50	68.02	7,065
22 Oct 2026	74.97	74.97	67.86	71.49	71.89	14,644
21 Oct 2026	67.10	74.06	67.10	71.40	71.07	21,930
19 Oct 2026	71.14	71.14	67.61	70.55	68.68	12,115
16 Oct 2026	71.07	71.15	71.07	71.15	71.10	11,253
15 Oct 2026	72.16	72.52	72.16	72.52	72.30	5,766
14 Oct 2026	70.75	73.63	70.75	73.63	72.05	10,498
13 Oct 2026	72.19	72.19	72.19	72.19	72.19	941
12 Oct 2026	73.66	73.66	73.66	73.66	73.66	1,087
9 Oct 2026	78.22	78.22	75.16	75.16	76.41	8,489
8 Oct 2026	75.19	76.69	73.69	76.69	74.47	4,064
7 Oct 2026	75.50	75.50	75.19	75.19	75.30	10,064
6 Oct 2026	78.40	78.40	76.72	76.72	77.94	7,266
5 Oct 2026	78.30	78.30	78.28	78.28	78.30	1,867
1 Oct 2026	79.87	80.00	79.87	79.87	79.90	10,789
30 Sep 2026	81.49	81.49	81.40	81.49	81.49	29,139
29 Sep 2026	79.90	79.90	79.90	79.90	79.90	2,859
28 Sep 2026	78.34	78.34	77.95	78.34	78.34	6,859

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Glittek Granites bonus and split history

Ex-date	Event	Price factor	What happened
27 Jan 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.