End of day Prices (full format), 152 Days for (ABC) ADBRI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 491,688
| 0
| 88.2
| 88.2
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| 1.985
|
|
| 11.5
| 11.5
| ### |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 642,244
| 0
| 22.4
| 22.4
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 466,458
| 0
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 834,626
| 0
| 79.5
| 79.5
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| 1.86
| ###
| 792,744
| 737,251
| 73.9
| 73.9
| 0.0 |
2005-Aug-01 Mon
| ###
| 1.945
| ###
| 1.925
|
|
| 25.1
| 25.1
| 0.1 |
2005-Jul-29 Fri
| 1.925
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 734,522
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 1.945
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2005-Jul-25 Mon
| ###
| 1.955
| 1.945
| ###
| 492,444
| ###
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 1.945
| ###
| 1.945
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Jul-21 Thu
| ###
| 1.955
| ###
| 1.945
| 1,415,356
| ###
| ###
| ###
| 0.1 |
2005-Jul-20 Wed
| 1.88
| ###
| 1.87
| 1.89
| 613,052
| ###
| ###
| ###
| ### |
2005-Jul-19 Tue
| 1.88
| 1.885
| 1.86
| 1.885
|
|
| ###
| ###
| 0.1 |
2005-Jul-18 Mon
| 1.88
| 1.885
| 1.87
| 1.875
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 1.87
| 1.885
| 1.87
| 1.875
| 989,722
| ###
| ###
| ###
| ### |
2005-Jul-14 Thu
| 1.88
| 1.885
| 1.87
| 1.88
| 805,679
| ###
| 67.1
| 67.1
| 0.1 |
2005-Jul-13 Wed
| 1.88
| 1.885
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Jul-12 Tue
| 1.885
| 1.885
| 1.875
| 1.88
|
|
| 33.4
| 33.4
| 0.1 |
2005-Jul-11 Mon
| 1.88
| ###
| 1.87
| 1.87
| 582,349
| ###
| ###
| ###
| ### |
2005-Jul-08 Fri
| ###
| 1.88
| 1.86
| 1.87
| 982,259
| 1,836,824
| ###
| ###
| ### |
2005-Jul-07 Thu
| 1.875
| ###
| 1.82
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2005-Jul-06 Wed
| 1.855
| 1.88
| 1.82
| 1.875
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| ###
| 1.88
| ###
| 1.86
| 313,126
| ###
| ###
| ###
| 0.1 |
2005-Jul-04 Mon
| 1.85
| ###
| 1.8
| ###
| 359,770
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 1.85
| 1.88
| 1.84
| 1.875
| 384,445
| ###
| 73.3
| 73.3
| ### |
2005-Jun-30 Thu
| 1.87
| 1.88
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| 1.87
| 1.89
| ###
| 1.87
| 731,822
| 691,571
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| 1.87
| 1.875
| 1.86
| 1.875
| 665,558
| 1,242,929
| ###
| ###
| ### |
2005-Jun-27 Mon
| 1.87
| 1.885
| 1.87
| 1.87
| 163,945
| ###
| ###
| ###
| ### |
2005-Jun-24 Fri
| 1.875
| 1.88
| ###
| 1.88
| 175,581
| 165,046
| ###
| ###
| 0.1 |
2005-Jun-23 Thu
| ###
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Jun-22 Wed
| 1.85
| ###
| 1.85
| ###
| 388,572
| 359,429
| 88.6
| 88.6
| 0.0 |
2005-Jun-21 Tue
| 1.88
| 1.89
| 1.85
| 1.85
| 716,975
| 1,340,743
| 24.4
| 24.4
| 0.1 |
2005-Jun-20 Mon
| ###
| ###
| 1.86
| 1.885
| 1,939,949
| 1,804,152
| ###
| ###
| 0.1 |
2005-Jun-17 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| 1.86
| 1.86
|
|
| 10.7
| 10.7
| 0.1 |
2005-Jun-15 Wed
| 1.845
| 1.89
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Jun-14 Tue
| 1.8
| ###
| 1.8
| 1.825
|
|
| 81.2
| 81.2
| ### |
2005-Jun-10 Fri
| 1.79
| 1.79
| 1.77
| 1.78
| 705,123
| ###
| 27.4
| 27.4
| 0.1 |
2005-Jun-09 Thu
| 1.775
| ###
| 1.775
| 1.78
| 1,115,285
| ###
| 74.3
| 74.3
| 0.1 |
2005-Jun-08 Wed
| 1.78
| 1.82
| 1.77
| ###
| 1,503,588
| 2,698,940
| 74.1
| 74.1
| 0.0 |
2005-Jun-07 Tue
| 1.77
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2005-Jun-06 Mon
| ###
| ###
| 1.77
| 1.775
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 1.8
| 1.8
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2005-Jun-02 Thu
| 1.78
| 1.8
| 1.775
| 1.8
| 567,950
| ###
| 77.3
| 77.3
| 0.1 |
2005-Jun-01 Wed
| 1.75
| 1.775
| 1.75
| 1.76
|
|
| 72.4
| 72.4
| 0.1 |
2005-May-31 Tue
| 1.78
| 1.78
| 1.73
| 1.73
| 2,276,650
| 3,995,520
| ###
| ###
| ### |
2005-May-30 Mon
| 1.78
| 1.79
| 1.76
| 1.77
|
|
| 29.2
| 29.2
| ### |
2005-May-27 Fri
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-May-26 Thu
| 1.74
| 1.74
| 1.71
| 1.72
| 717,924
| ###
| ###
| ###
| 0.1 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 1,210,351
| 0
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 760,970
| 0
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 1.52
| ###
| 1.52
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2005-May-18 Wed
| 1.52
| 1.55
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-May-17 Tue
| 1.525
| 1.525
| ###
| 1.52
| 1,286,978
| 981,320
| ###
| ###
| 0.1 |
2005-May-16 Mon
| ###
| 1.52
| 1.5
| ###
| 1,105,349
| 1,669,076
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 616,273
| 0
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| 1.55
| ###
| 1.52
|
|
| 69.8
| 69.8
| 0.1 |
2005-May-11 Wed
| 1.525
| 1.53
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2005-May-10 Tue
| 1.5
| ###
| 1.47
| 1.5
|
|
| 72.8
| 72.8
| 0.1 |
2005-May-09 Mon
| ###
| 1.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 1.51
| 1.48
| ###
| 1,278,158
| 1,910,846
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 1.48
| ###
| ###
| 1.485
| 1,446,455
| 0
| ###
| ###
| ### |
2005-May-04 Wed
| 1.5
| 1.5
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2005-May-03 Tue
| 1.57
| 1.57
| 1.51
| ###
| 532,540
| ###
| 25.5
| 25.5
| 0.0 |
2005-May-02 Mon
| 1.625
| 1.625
| 1.56
| 1.56
| 188,548
| ###
| ###
| ###
| ### |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| 1.655
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 291,444
| 0
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| 1.685
| 1.675
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 4,282,384
| 0
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 1.59
| ###
| 1.585
| ###
| 1,018,227
| 806,944
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 1.58
| ###
| 1.58
| ###
| 638,326
| 504,277
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| 1.625
| 1.585
| 1.59
|
|
| 27.6
| 27.6
| ### |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 1,474,340
| 0
| 31.5
| 31.5
| 0.0 |
2005-Apr-11 Mon
| ###
| 1.655
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2005-Apr-08 Fri
| 1.655
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 407,251
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 1.655
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Apr-04 Mon
| 1.685
| 1.685
| ###
| ###
| 800,785
| ###
| 8.3
| 8.3
| 0.0 |
2005-Apr-01 Fri
| 1.7
| 1.7
| ###
| ###
| 307,077
| ###
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2005-Mar-30 Wed
| ###
| 1.7
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 1.7
| 1.72
| ###
| ###
| 1,109,049
| 953,782
| 9.9
| 9.9
| 0.0 |
2005-Mar-23 Wed
| ###
| 1.7
| ###
| ###
| 909,577
| 773,140
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 1.7
| 1.71
| ###
| ###
| 2,120,780
| ###
| 35.7
| 35.7
| 0.0 |
2005-Mar-21 Mon
| 1.7
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| ###
| 1.7
| ###
| ###
| 1,008,148
| 856,925
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 1.73
| 1.73
| ###
| ###
| 529,125
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 1.7
| 1.74
| 1.7
| 1.73
| 2,202,059
| 3,787,541
| 83.7
| 83.7
| ### |
2005-Mar-15 Tue
| 1.72
| 1.72
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2005-Mar-14 Mon
| 1.71
| 1.74
| 1.71
| 1.72
| 588,243
| ###
| 73.8
| 73.8
| 0.1 |
2005-Mar-11 Fri
| ###
| 1.7
| ###
| 1.7
| 1,451,148
| 1,233,475
| 90.7
| 90.7
| ### |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 1,678,151
| 0
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 654,286
| 0
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 1.58
| ###
| 1.58
| ###
| 1,020,929
| ###
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 1.57
| 1.57
| 344,159
| ###
| 14.5
| 14.5
| 0.1 |
2005-Feb-24 Thu
| 1.56
| ###
| 1.56
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2005-Feb-21 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 73.3
| 73.3
| ### |
2005-Feb-18 Fri
| ###
| 1.7
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Feb-17 Thu
| 1.7
| 1.7
| ###
| 1.7
| 445,576
| ###
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| ###
| 1.71
| ###
| ###
| 909,125
| ###
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| 1.7
| 1.71
| ###
| 1.7
| 3,351,487
| 2,865,521
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 1.74
| 1.76
| 1.72
| 1.73
| 2,292,380
| 3,988,741
| ###
| ###
| ### |
2005-Feb-11 Fri
| 1.79
| 1.79
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2005-Feb-10 Thu
| 1.87
| 1.89
| 1.81
| 1.81
| 1,338,852
| 2,476,876
| ###
| ###
| ### |
2005-Feb-09 Wed
| 1.88
| 1.88
| 1.85
| 1.86
| 1,023,783
| 1,909,355
| 28.4
| 28.4
| 0.1 |
2005-Feb-08 Tue
| 1.88
| ###
| 1.85
| 1.89
|
|
| 75.7
| 75.7
| ### |
2005-Feb-07 Mon
| 1.89
| ###
| 1.87
| 1.88
|
|
| 34.5
| 34.5
| 0.1 |
2005-Feb-04 Fri
| 1.89
| ###
| 1.87
| 1.88
| 1,296,953
| 1,212,651
| 31.8
| 31.8
| 0.1 |
2005-Feb-03 Thu
| 1.87
| ###
| 1.86
| 1.89
| 2,711,428
| 2,521,628
| 76.2
| 76.2
| ### |
2005-Feb-02 Wed
| 1.88
| 1.88
| 1.85
| 1.87
| 534,044
| ###
| 32.3
| 32.3
| ### |
2005-Feb-01 Tue
| 1.86
| 1.88
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Jan-31 Mon
| 1.85
| 1.87
| 1.85
| 1.86
|
|
| 77.3
| 77.3
| 0.1 |
2005-Jan-28 Fri
| 1.87
| 1.87
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 87.8
| 87.8
| 0.1 |
2005-Jan-25 Tue
| 1.76
| 1.8
| 1.76
| 1.8
| 1,037,053
| 1,845,954
| 89.2
| 89.2
| 0.1 |
2005-Jan-24 Mon
| 1.71
| 1.76
| 1.71
| 1.75
|
|
| 87.9
| 87.9
| 0.1 |
2005-Jan-21 Fri
| 1.71
| 1.73
| 1.71
| 1.72
|
|
| 72.3
| 72.3
| 0.1 |
2005-Jan-20 Thu
| 1.73
| 1.74
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2005-Jan-19 Wed
| 1.74
| 1.77
| 1.71
| 1.74
| 633,841
| 1,102,883
| 75.6
| 75.6
| 0.1 |
2005-Jan-18 Tue
| 1.78
| 1.79
| 1.74
| 1.74
| 185,521
| 327,444
| ###
| ###
| 0.1 |
2005-Jan-17 Mon
| 1.79
| 1.79
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2005-Jan-14 Fri
| 1.79
| 1.79
| 1.76
| 1.76
| 871,174
| ###
| 17.0
| 17.0
| 0.1 |
|