End of day Prices (Enhanced format), last 120 Days for (BC8) BLACK CAT SYNDICATE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2025-Jul-07 Mon
| ###
| ###
| 0.775
| 0.785
| 3,033,151
| 2,411,355
| -2.5
| 21.5
| 0.0 |
2025-Jul-04 Fri
| 0.825
| 0.825
| ###
| ###
| 1,181,427
| ###
| ###
| 24.6
| 0.0 |
2025-Jul-03 Thu
| 0.81
| 0.825
| 0.79
| 0.82
| ###
| 1,361,944
| ###
| 72.2
| 0.0 |
2025-Jul-02 Wed
| 0.81
| 0.81
| 0.785
| 0.8
| 2,554,875
| ###
| ###
| 25.1
| 0.0 |
2025-Jul-01 Tue
| 0.78
| 0.8175
| 0.78
| 0.81
| ###
| 2,559,928
| 3.8
| ###
| 0.0 |
2025-Jun-30 Mon
| 0.76
| 0.775
| 0.72
| 0.775
| 4,441,871
| ###
| 2.0
| ###
| 0.0 |
2025-Jun-27 Fri
| 0.755
| 0.8
| 0.755
| 0.77
| ###
| ###
| 2.0
| 76.8
| 0.0 |
2025-Jun-26 Thu
| 0.79
| ###
| 0.75
| 0.76
| 5,788,658
| ###
| ###
| 11.0
| 0.0 |
2025-Jun-25 Wed
| 0.8
| ###
| 0.775
| 0.79
| ###
| 2,442,844
| -1.3
| ###
| 0.0 |
2025-Jun-24 Tue
| 0.82
| 0.82
| 0.8
| ###
| 2,153,222
| ###
| -1.8
| 20.3
| 0.0 |
2025-Jun-23 Mon
| 0.845
| 0.8525
| ###
| ###
| 2,151,575
| 1,793,875
| -3.6
| 19.5
| 0.0 |
2025-Jun-20 Fri
| 0.86
| ###
| 0.83
| 0.845
| ###
| 2,088,586
| -1.7
| 22.7
| 0.0 |
2025-Jun-19 Thu
| ###
| ###
| 0.85
| 0.85
| ###
| 2,580,828
| -5.6
| ###
| 0.0 |
2025-Jun-18 Wed
| 0.945
| ###
| 0.89
| ###
| 4,521,750
| 4,205,227
| ###
| ###
| 0.0 |
2025-Jun-17 Tue
| 0.88
| 0.945
| ###
| ###
| 5,300,020
| ###
| ###
| 94.6
| 0.0 |
2025-Jun-16 Mon
| 0.885
| 0.925
| 0.875
| 0.875
| 4,561,428
| 4,105,285
| ###
| 31.2
| 0.0 |
2025-Jun-13 Fri
| 0.855
| ###
| 0.855
| 0.885
| 3,007,270
| ###
| ###
| 89.3
| 0.0 |
2025-Jun-12 Thu
| 0.84
| 0.86
| 0.825
| 0.845
| 3,708,647
| ###
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| ###
| 0.83
| 0.785
| 0.83
| 4,191,879
| 3,384,942
| 1.8
| ###
| 0.0 |
2025-Jun-10 Tue
| 0.88
| ###
| ###
| ###
| ###
| ###
| -8.5
| ###
| 0.0 |
2025-Jun-06 Fri
| ###
| 0.925
| ###
| 0.87
| ###
| ###
| ###
| 12.4
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| 0.89
| ###
| 3,742,985
| ###
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| 0.87
| ###
| 0.86
| 0.89
| ###
| 4,157,884
| ###
| ###
| 0.0 |
2025-Jun-03 Tue
| ###
| 0.885
| 0.845
| 0.85
| 3,485,381
| 3,014,854
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| 0.83
| 2,348,844
| ###
| ###
| 88.6
| 0.0 |
2025-May-30 Fri
| 0.8
| ###
| 0.79
| ###
| 1,510,724
| 1,212,356
| 1.9
| ###
| 0.0 |
2025-May-29 Thu
| 0.81
| 0.81
| 0.76
| ###
| ###
| ###
| -1.9
| 20.1
| 0.0 |
2025-May-28 Wed
| 0.81
| 0.8175
| 0.8
| 0.81
| 2,250,527
| ###
| ###
| ###
| 0.0 |
2025-May-27 Tue
| 0.845
| 0.85
| ###
| 0.82
| 2,345,256
| 1,952,425
| -3.0
| ###
| 0.0 |
2025-May-26 Mon
| 0.85
| ###
| 0.84
| 0.84
| 3,322,486
| ###
| -1.2
| ###
| 0.0 |
2025-May-23 Fri
| 0.85
| 0.855
| 0.825
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-22 Thu
| 0.84
| 0.87
| 0.84
| 0.855
| ###
| ###
| 1.8
| 78.4
| 0.0 |
2025-May-21 Wed
| 0.84
| 0.855
| 0.83
| 0.84
| 3,258,545
| 2,745,324
| ###
| ###
| 0.0 |
2025-May-20 Tue
| 0.825
| 0.845
| 0.81
| ###
| ###
| ###
| ###
| 25.1
| 0.0 |
2025-May-19 Mon
| 0.83
| 0.85
| ###
| 0.825
| ###
| 3,738,623
| ###
| 40.8
| 0.0 |
2025-May-16 Fri
| 0.84
| 0.85
| ###
| 0.82
| ###
| ###
| -2.4
| 15.6
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| 0.8
| 4,660,442
| ###
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 0.84
| ###
| 0.825
| 0.855
| 6,487,449
| ###
| 1.8
| 80.1
| 0.0 |
2025-May-13 Tue
| 0.875
| 0.875
| 0.8075
| 0.845
| 11,104,546
| ###
| -3.4
| 15.1
| 0.0 |
2025-May-12 Mon
| ###
| 0.945
| 0.875
| 0.89
| ###
| 5,479,945
| ###
| ###
| 0.0 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 4,759,874
| 4,557,579
| -2.0
| 18.6
| 0.0 |
2025-May-08 Thu
| ###
| 1.025
| 0.955
| ###
| 6,886,155
| ###
| 2.6
| 81.1
| 0.0 |
2025-May-07 Wed
| ###
| 1
| ###
| ###
| 4,622,371
| ###
| -2.0
| 18.8
| 0.0 |
2025-May-06 Tue
| ###
| 1
| ###
| 0.975
| ###
| ###
| 3.7
| ###
| 0.0 |
2025-May-05 Mon
| 0.945
| ###
| 0.89
| ###
| ###
| 3,694,072
| ###
| ###
| 0.0 |
2025-May-02 Fri
| 0.945
| ###
| ###
| ###
| 3,188,789
| ###
| -0.5
| ###
| 0.0 |
2025-May-01 Thu
| 0.975
| 0.975
| ###
| 0.945
| 2,865,146
| 2,743,377
| -3.1
| 16.5
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| 0.975
| ###
| 2,478,179
| 2,465,788
| -2.0
| ###
| 0.0 |
2025-Apr-29 Tue
| 0.985
| ###
| 0.985
| ###
| 5,331,925
| 5,385,244
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.0
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| 1
| ###
| ###
| 3,888,973
| ###
| ###
| 69.2
| 0.0 |
2025-Apr-23 Wed
| 1.045
| 1.045
| ###
| ###
| 9,086,440
| 9,109,156
| -7.2
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| 1.075
| 5,774,552
| 6,121,025
| 2.4
| ###
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| 1
| ###
| 5,102,924
| 5,307,040
| -6.9
| ###
| 0.0 |
2025-Apr-16 Wed
| ###
| 1.075
| ###
| ###
| ###
| 4,312,028
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 15.8
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| 6,354,281
| -3.2
| 14.1
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 98.6
| 0.0 |
2025-Apr-10 Thu
| 0.88
| 0.945
| 0.87
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Apr-09 Wed
| 0.89
| 0.89
| 0.82
| 0.82
| 6,938,979
| 5,932,827
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| 0.88
| ###
| 0.85
| ###
| 5,311,470
| ###
| 2.8
| ###
| 0.0 |
2025-Apr-07 Mon
| 0.87
| ###
| 0.81
| 0.87
| ###
| ###
| ###
| 71.2
| 0.0 |
2025-Apr-04 Fri
| 0.955
| 0.955
| ###
| ###
| 7,070,374
| 6,593,123
| -4.2
| ###
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| 0.985
| 4,713,676
| ###
| ###
| 26.5
| 0.0 |
2025-Apr-02 Wed
| 1.025
| 1.025
| ###
| ###
| 8,679,324
| ###
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| 1.045
| 8,567,285
| ###
| 5.6
| ###
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| 0.925
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| 0.79
| 0.955
| 0.79
| ###
| ###
| ###
| 19.0
| 99.0
| 0.0 |
2025-Mar-27 Thu
| 0.79
| 0.8
| 0.78
| 0.785
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| 0.8
| 0.81
| 0.78
| ###
| 4,605,757
| 3,661,576
| -0.6
| ###
| 0.0 |
2025-Mar-25 Tue
| 0.785
| ###
| 0.775
| 0.79
| 4,594,028
| 3,652,252
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| 0.845
| 0.785
| 0.785
| 5,456,154
| ###
| -6.0
| ###
| 0.0 |
2025-Mar-21 Fri
| 0.845
| 0.875
| 0.83
| 0.84
| ###
| ###
| ###
| 29.3
| 0.0 |
2025-Mar-20 Thu
| ###
| 0.855
| 0.8
| 0.84
| ###
| 2,900,724
| 4.3
| ###
| 0.0 |
2025-Mar-19 Wed
| 0.84
| 0.84
| 0.8
| 0.8
| 3,338,128
| ###
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| 0.86
| 0.87
| 0.82
| ###
| ###
| 1,703,447
| ###
| 13.2
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| 0.845
| ###
| ###
| ###
| 73.1
| 0.0 |
2025-Mar-14 Fri
| 0.81
| 0.825
| 0.785
| 0.82
| 11,706,944
| 9,424,089
| ###
| 71.1
| 0.0 |
2025-Mar-13 Thu
| 0.855
| 0.855
| 0.855
| 0.855
| 0
|
|
|
| 0.0 |
2025-Mar-12 Wed
| 0.855
| 0.855
| 0.855
| 0.855
| 0
|
|
|
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| ###
| 0.855
| ###
| 4,931,022
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| 0.88
| ###
| 0.875
| 0.925
| 2,190,282
| 1,976,729
| ###
| 92.4
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| ###
| 0.875
| 2,902,920
| 2,576,341
| -3.8
| ###
| 0.0 |
2025-Mar-06 Thu
| 0.89
| ###
| 0.855
| ###
| 5,855,755
| 5,196,982
| ###
| 86.0
| 0.0 |
2025-Mar-05 Wed
| 0.855
| 0.885
| 0.85
| 0.885
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| 0.845
| 0.855
| 0.825
| 0.845
| 2,317,983
| ###
| ###
| 73.7
| 0.0 |
2025-Mar-03 Mon
| 0.83
| 0.845
| ###
| 0.845
| 2,452,580
| 2,035,641
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| 0.84
| 0.845
| ###
| 0.825
| ###
| ###
| -1.8
| ###
| 0.0 |
2025-Feb-27 Thu
| 0.83
| 0.86
| 0.83
| 0.855
| 3,504,773
| ###
| ###
| 85.1
| 0.0 |
2025-Feb-26 Wed
| 0.855
| 0.855
| ###
| 0.81
| 3,382,226
| 2,807,247
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| 0.85
| 0.8775
| 0.82
| 0.86
| 3,780,127
| 3,208,382
| 1.2
| 80.5
| 0.0 |
2025-Feb-24 Mon
| 0.845
| 0.845
| 0.81
| 0.82
| 2,749,270
| 2,275,020
| -3.0
| ###
| 0.0 |
2025-Feb-21 Fri
| 0.84
| ###
| 0.83
| ###
| ###
| ###
| 3.0
| ###
| 0.0 |
2025-Feb-20 Thu
| 0.8
| 0.85
| 0.785
| 0.84
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| 0.77
| 0.8
| 5,055,449
| ###
| 0.6
| 76.6
| 0.0 |
2025-Feb-18 Tue
| 0.74
| 0.79
| 0.74
| 0.775
| ###
| 6,111,429
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| 0.75
| 0.75
| 0.725
| 0.74
| 2,660,553
| 1,962,157
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| 0.76
| 0.72
| 0.755
| ###
| 4,770,882
| 2.7
| ###
| 0.0 |
2025-Feb-13 Thu
| 0.71
| 0.74
| ###
| 0.73
| 2,123,421
| 1,534,171
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| 0.73
| 0.7325
| 0.71
| ###
| 2,537,585
| ###
| -2.1
| 21.4
| 0.0 |
2025-Feb-11 Tue
| ###
| 0.745
| ###
| 0.73
| 4,046,577
| ###
| ###
| 84.0
| 0.0 |
2025-Feb-10 Mon
| 0.71
| 0.74
| 0.7
| 0.72
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| 0.71
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 0.72
| ###
| 0.71
| ###
| ###
| 1,178,274
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| 0.71
| 0.7275
| 0.7
| 0.72
| 1,811,826
| ###
| ###
| ###
| 0.0 |
2025-Feb-04 Tue
| ###
| 0.71
| ###
| ###
| 3,136,958
| ###
| ###
| 95.9
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| 0.6375
| 0.645
| ###
| 2,140,545
| ###
| 17.6
| 0.0 |
2025-Jan-31 Fri
| 0.675
| ###
| 0.655
| ###
| ###
| 2,039,185
| -1.5
| ###
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| 0.645
| 0.655
| 2,570,882
| ###
| -3.7
| 13.5
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| 0.675
| 0.675
| 1,414,822
| ###
| -2.2
| ###
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| 0.685
| ###
| ###
| 1,715,280
| ###
| 79.7
| 0.0 |
2025-Jan-23 Thu
| ###
| 0.7125
| ###
| ###
| ###
| ###
| -2.1
| ###
| 0.0 |
2025-Jan-22 Wed
| 0.73
| 0.73
| ###
| ###
| 1,488,388
| ###
| -3.4
| 13.2
| 0.0 |
2025-Jan-21 Tue
| ###
| 0.73
| ###
| 0.72
| 2,832,570
| ###
| 4.3
| ###
| 0.0 |
2025-Jan-20 Mon
| 0.73
| ###
| ###
| ###
| ###
| ###
| -3.4
| ###
| 0.0 |
2025-Jan-17 Fri
| 0.725
| 0.74
| ###
| 0.73
| 2,180,141
| 1,586,052
| ###
| 70.6
| 0.0 |
2025-Jan-16 Thu
| 0.74
| 0.745
| ###
| ###
| 5,291,073
| 3,862,483
| -0.7
| ###
| 0.0 |
2025-Jan-15 Wed
| 0.745
| 0.77
| 0.73
| 0.73
| ###
| 2,300,223
| ###
| ###
| 0.0 |
2025-Jan-14 Tue
| 0.73
| 0.74
| ###
| 0.74
| 3,765,543
| ###
| 1.4
| 78.8
| 0.0 |
|