End of day Prices (full format), 150 Days for (ZNO) ZOONO GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2024-Jun-04 Tue
| 0.028
| 0.028
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2024-Jun-03 Mon
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 69.6
| 69.6
| ### |
2024-May-31 Fri
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| 3.7
| 3.7
| ### |
2024-May-30 Thu
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2024-May-29 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2024-May-28 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2024-May-27 Mon
| 0.028
| 0.029
| 0.028
| 0.029
| 409,078
| 11,658
| ###
| ###
| 0.0 |
2024-May-24 Fri
| 0.028
| 0.029
| 0.028
| 0.029
| 253,221
| ###
| 87.9
| 87.9
| 0.0 |
2024-May-23 Thu
| 0.028
| 0.028
| 0.027
| 0.027
| 31,041
| 853
| ###
| ###
| ### |
2024-May-22 Wed
| 0.027
| 0.029
| 0.027
| 0.029
| 668,458
| ###
| ###
| ###
| 0.0 |
2024-May-21 Tue
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2024-May-20 Mon
| 0.029
| 0.029
| 0.027
| 0.029
| 226,459
| 6,340
| 65.3
| 65.3
| 0.0 |
2024-May-17 Fri
| 0.027
| 0.028
| 0.027
| 0.027
|
|
| 67.9
| 67.9
| ### |
2024-May-16 Thu
| 0.027
| 0.027
| 0.026
| 0.027
| 213,071
| 5,646
| 64.2
| 64.2
| ### |
2024-May-15 Wed
| 0.027
| 0.028
| 0.027
| 0.028
| 446,659
| 12,283
| ###
| ###
| ### |
2024-May-14 Tue
| 0.027
| 0.0275
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2024-May-13 Mon
| ###
| ###
| 0.025
| 0.027
|
|
| 3.3
| 3.3
| ### |
2024-May-10 Fri
| ###
| ###
| 0.027
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| 684,480
| 0
| 74.0
| 74.0
| 0.0 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2024-May-07 Tue
| 0.029
| ###
| 0.028
| ###
| 76,623
| 1,072
| 86.6
| 86.6
| 0.0 |
2024-May-06 Mon
| ###
| ###
| 0.027
| 0.027
|
|
| 1.8
| 1.8
| ### |
2024-May-03 Fri
| 0.028
| ###
| 0.028
| ###
| 613,183
| 8,584
| 96.5
| 96.5
| 0.0 |
2024-May-02 Thu
| 0.026
| 0.029
| 0.026
| 0.028
| 1,093,281
| ###
| ###
| ###
| ### |
2024-May-01 Wed
| ###
| ###
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2024-Apr-30 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2024-Apr-29 Mon
| 0.052
| 0.052
| 0.041
| 0.042
|
|
| ###
| ###
| ### |
2024-Apr-26 Fri
| 0.059
| 0.059
| 0.052
| 0.055
|
|
| 5.5
| 5.5
| ### |
2024-Apr-24 Wed
| ###
| 0.075
| ###
| ###
| 381,425
| ###
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| 0.051
| 0.074
| 0.051
| ###
| 72,351
| 4,521
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.058
| 0.058
| 0.051
| 0.051
| 55,450
| 3,022
| ###
| ###
| ### |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 74,245
| 0
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 0.079
| 0.079
| 0.059
| ###
| 63,329
| ###
| 2.0
| 2.0
| 0.0 |
2024-Apr-16 Tue
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2024-Apr-15 Mon
| 0.081
| 0.082
| 0.081
| 0.081
| 34,149
| 2,783
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2024-Apr-11 Thu
| 0.084
| 0.084
| ###
| 0.082
| 28,682
| ###
| 15.2
| 15.2
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| 0.084
| 0.084
|
|
| 0.8
| 0.8
| ### |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 65,384
| 0
| 8.6
| 8.6
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 0.086
| ###
| 200,857
| ###
| 96.2
| 96.2
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 0.082
| ###
| 0.082
| ###
| 381,027
| 15,622
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 0.082
| 0.082
| 931,120
| 38,175
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 0.125
| ###
| ###
| 0.125
| 435,975
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 0.125
| ###
| ###
| 897,271
| 56,079
| 4.2
| 4.2
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 1,267,957
| 0
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 0.075
| 0.085
| 0.075
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| 0.074
| ###
| 0.074
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 0.057
| 0.079
| 0.057
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2024-Mar-18 Mon
| 0.051
| 0.052
| 0.051
| 0.052
| 12,271
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 0.049
| ###
| 0.048
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.048
| 0.049
| 0.048
| 0.049
| 146,655
| ###
| 83.1
| 83.1
| ### |
2024-Mar-13 Wed
| 0.045
| 0.048
| 0.045
| 0.048
| 111,746
| ###
| 94.6
| 94.6
| ### |
2024-Mar-12 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 0.043
| 0.043
| ###
| 0.043
| 237,576
| ###
| 73.0
| 73.0
| ### |
2024-Mar-08 Fri
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 65.8
| 65.8
| ### |
2024-Mar-07 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| 0.045
| ###
| 0.045
| 243,581
| 5,480
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 15,373
| 0
| 96.1
| 96.1
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 1,228
| 0
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 25,548
| 1,149
| 63.7
| 63.7
| ### |
2024-Feb-29 Thu
| ###
| 0.042
| ###
| 0.042
|
|
| 88.2
| 88.2
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2024-Feb-23 Fri
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.043
| 0.043
| 0.041
| 0.041
| 107,946
| ###
| 9.9
| 9.9
| 0.0 |
2024-Feb-21 Wed
| 0.042
| 0.043
| 0.042
| 0.043
| 5,648
| 240
| 85.9
| 85.9
| ### |
2024-Feb-20 Tue
| 0.042
| 0.042
| ###
| 0.042
|
|
| 68.9
| 68.9
| ### |
2024-Feb-19 Mon
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 69.6
| 69.6
| ### |
2024-Feb-16 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 7,380
| ###
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 3,272
| 147
| ###
| ###
| ### |
2024-Feb-14 Wed
| 0.044
| 0.044
| 0.044
| 0.044
| 29,353
| ###
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| 0.049
| 0.049
| 0.044
| 0.044
| 181,570
| 8,443
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.043
| 0.045
| 0.043
| 0.045
| 11,782
| ###
| 93.1
| 93.1
| ### |
2024-Feb-09 Fri
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2024-Feb-08 Thu
| 0.042
| 0.049
| 0.042
| 0.049
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 61,585
| 2,648
| 64.4
| 64.4
| ### |
2024-Feb-06 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 67.5
| 67.5
| ### |
2024-Feb-05 Mon
| 0.045
| ###
| 0.045
| 0.045
| 411,788
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 5,687
| 255
| 61.9
| 61.9
| ### |
2024-Feb-01 Thu
| 0.041
| 0.043
| 0.041
| 0.042
| 92,148
| 3,870
| 86.4
| 86.4
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 90,376
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 68.7
| 68.7
| ### |
2024-Jan-23 Tue
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.056
| 0.056
| 0.056
| 0.056
| 8,370
| ###
| 73.0
| 73.0
| ### |
2024-Jan-19 Fri
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 70.2
| 70.2
| ### |
2024-Jan-18 Thu
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 88,085
| 4,580
| ###
| ###
| ### |
2024-Jan-16 Tue
| 0.055
| 0.057
| 0.055
| 0.057
| 171,054
| 9,579
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 0.051
| 0.052
| 0.051
| 0.052
|
|
| 86.0
| 86.0
| ### |
2024-Jan-12 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 169,226
| 0
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2024-Jan-09 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2024-Jan-08 Mon
| 0.044
| 0.046
| 0.044
| 0.046
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2024-Jan-04 Thu
| 0.044
| 0.045
| 0.044
| 0.045
| 6,750
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-Dec-29 Fri
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-Dec-27 Wed
| 0.047
| 0.048
| 0.044
| 0.044
| 41,670
| ###
| 4.5
| 4.5
| ### |
2023-Dec-22 Fri
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 0.046
| ###
| 0.046
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2023-Dec-20 Wed
| 0.048
| 0.049
| 0.044
| 0.046
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 0.046
| 0.051
| 0.046
| 0.051
| 83,583
| 4,053
| ###
| ###
| ### |
2023-Dec-18 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 67.3
| 67.3
| ### |
2023-Dec-15 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2023-Dec-14 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2023-Dec-13 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 2,350
| ###
| 69.0
| 69.0
| ### |
2023-Dec-12 Tue
| 0.052
| 0.052
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| 0.051
| 0.053
| 0.051
| 0.053
| 24,046
| 1,250
| 91.8
| 91.8
| ### |
2023-Dec-08 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 62.8
| 62.8
| ### |
2023-Dec-07 Thu
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| 0.053
| 0.058
| 0.051
| 0.058
|
|
| 95.8
| 95.8
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 533,084
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 83,276
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 42,687
| 0
| 20.0
| 20.0
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 0.057
| 519,520
| 0
| 98.4
| 98.4
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| 0.046
| 0.046
| 0.046
| 0.046
| 34,723
| ###
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2023-Nov-22 Wed
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 72.7
| 72.7
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 865,786
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 0.048
| ###
| 1,365,721
| 32,777
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 488
| 22
| ###
| ###
| ### |
2023-Nov-14 Tue
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2023-Nov-13 Mon
| ###
| ###
| 0.046
| 0.046
|
|
| 5.3
| 5.3
| ### |
2023-Nov-10 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| 0.055
| 0.055
| ###
| ###
| 160,040
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 0.052
| 0.047
| 0.052
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| ###
| ###
| 0.045
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.045
| ###
| 0.045
| ###
| 19,555
| ###
| 97.2
| 97.2
| 0.0 |
2023-Nov-03 Fri
| 0.055
| 0.056
| 0.044
| 0.044
| 76,075
| ###
| ###
| ###
| ### |
2023-Nov-02 Thu
| 0.053
| 0.055
| 0.053
| 0.055
| 58,642
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| 0.052
| 0.053
| 0.052
| 0.053
| 308,556
| ###
| 83.2
| 83.2
| ### |
2023-Oct-31 Tue
| 0.047
| 0.052
| 0.047
| 0.051
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 0.047
| ###
| 0.047
| 0.048
| 115,929
| 2,724
| ###
| ###
| ### |
|