Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Candlestick Charts & Recent Patterns of Consolidated Construction (CCCL)

Introduction to Candlesticks

Daily OHLCV of Consolidated Construction

Date Open High Low Close Volume HA Open HA High HA Low HA Close
29-Jun-20 0.300 0.300 0.250 0.250 294 K 0.283 0.300 0.250 0.275
22-Jun-20 0.300 0.300 0.250 0.250 562 K 0.290 0.300 0.250 0.275
15-Jun-20 0.300 0.350 0.250 0.250 306 K 0.293 0.350 0.250 0.287
08-Jun-20 0.250 0.300 0.250 0.300 43098 0.311 0.311 0.250 0.275
01-Jun-20 0.250 0.300 0.250 0.300 634 K 0.347 0.347 0.250 0.275
26-May-20 0.300 0.300 0.300 0.300 84038 0.394 0.394 0.300

HA OHLC are Heikin Ashi Open, High, Low, Close

Weekly OHLCV of Consolidated Construction

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
29-Jun-20 03-Jul-20 0.300 0.300 0.250 0.250 294 K 0.282 0.300 0.250 0.275
22-Jun-20 26-Jun-20 0.300 0.300 0.250 0.250 562 K 0.290 0.300 0.250 0.275
15-Jun-20 19-Jun-20 0.300 0.350 0.250 0.250 306 K 0.292 0.350 0.250 0.287
08-Jun-20 12-Jun-20 0.250 0.300 0.250 0.300 43098 0.310 0.310 0.250 0.275
01-Jun-20 05-Jun-20 0.250 0.300 0.250 0.300 634 K 0.344 0.344 0.250 0.275
25-May-20 29-May-20 0.300 0.300 0.300 0.300 84038 0.388 0.388 0.300
18-May-20 22-May-20 0.350 0.350 0.350 0.350 46809 0.426 0.426 0.350
11-May-20 15-May-20 0.400 0.400 0.400 0.400 122 K 0.453 0.453 0.400
04-May-20 08-May-20 0.450 0.450 0.450 0.450 64684 0.455 0.455 0.450
27-Apr-20 01-May-20 0.550 0.550 0.500 0.500 158 K 0.386 0.550 0.386 0.525
20-Apr-20 24-Apr-20 0.400 0.550 0.400 0.550 1100 K 0.297 0.550 0.297 0.475
13-Apr-20 17-Apr-20 0.250 0.400 0.250 0.400 1648 K 0.268 0.400 0.250 0.325
06-Apr-20 10-Apr-20 0.300 0.300 0.250 0.250 660 K 0.261 0.300 0.250 0.275
30-Mar-20 03-Apr-20 0.300 0.300 0.200 0.250 1260 K 0.260 0.300 0.200 0.263
23-Mar-20 27-Mar-20 0.250 0.300 0.150 0.300 1794 K 0.270 0.300 0.150 0.250
16-Mar-20 20-Mar-20 0.150 0.300 0.150 0.250 7700 K 0.327 0.327 0.150 0.212
09-Mar-20 13-Mar-20 0.250 0.350 0.150 0.150 7753 K 0.428 0.428 0.150 0.225
02-Mar-20 06-Mar-20 0.400 0.400 0.300 0.300 365 K 0.506 0.506 0.300 0.350

Monthly OHLCV of Consolidated Construction

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 30-Jun-20 0.250 0.350 0.250 0.250 1840 K 0.409 0.409 0.250 0.275
01-May-20 31-May-20 0.450 0.450 0.300 0.300 317 K 0.443 0.450 0.300 0.375
01-Apr-20 30-Apr-20 0.200 0.550 0.200 0.500 3969 K 0.524 0.550 0.200 0.362
01-Mar-20 31-Mar-20 0.400 0.400 0.150 0.250 18472 K 0.747 0.747 0.150 0.300
01-Oct-19 31-Oct-19 0.600 0.600 0.450 0.450 490 K 0.970 0.970 0.450 0.525
01-Sep-19 30-Sep-19 0.850 0.850 0.650 0.650 120 K 1.19 1.19 0.650 0.750
01-Aug-19 31-Aug-19 1.10 1.10 0.900 0.900 13974 1.38 1.38 0.900 1.00
01-Jul-19 31-Jul-19 1.30 1.30 1.10 1.10 39052 1.56 1.56 1.10 1.20
01-Jun-19 30-Jun-19 1.45 1.45 1.35 1.35 264 K 1.72 1.72 1.35 1.40
01-May-19 31-May-19 1.65 1.65 1.50 1.50 24097 1.86 1.86 1.50 1.57
01-Apr-19 30-Apr-19 1.80 1.85 1.70 1.70 176 K 1.96 1.96 1.70 1.76
01-Mar-19 31-Mar-19 1.80 2.00 1.75 1.85 424 K 2.06 2.06 1.75 1.85
01-Feb-19 28-Feb-19 2.05 2.10 1.70 1.80 1088 K 2.21 2.21 1.70 1.91
01-Jan-19 31-Jan-19 2.30 2.50 1.95 2.00 1160 K 2.24 2.50 1.95 2.19
01-Dec-18 31-Dec-18 2.00 2.65 1.85 2.20 2094 K 2.30 2.65 1.85 2.17
01-Nov-18 30-Nov-18 1.65 3.75 1.65 2.10 5101 K 2.32 3.75 1.65 2.29
01-Oct-18 31-Oct-18 2.00 2.10 1.60 1.65 2008 K 2.81 2.81 1.60 1.84
01-Sep-18 30-Sep-18 2.80 3.00 1.95 2.05 2282 K 3.16 3.16 1.95 2.45
01-Aug-18 31-Aug-18 2.90 3.20 2.05 2.75 3475 K 3.60 3.60 2.05 2.72
01-Jul-18 31-Jul-18 3.55 3.55 2.80 3.05 1209 K 3.96 3.96 2.80 3.24

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). All Other analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.