End of day Prices (full format), 150 Days for (BKG) BOOKTOPIA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.21 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 90,751
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 0.058
| ###
| 0.058
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 0.056
| 0.057
| 39,547
| ###
| 6.0
| 6.0
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| 0.057
| ###
| 0.057
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 5
| 0
| 73.0
| 73.0
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| 0.057
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 0.055
| 0.055
|
|
| 1.5
| 1.5
| ### |
2024-Mar-05 Tue
| 0.055
| ###
| 0.055
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 0.056
| 0.056
| 0.054
| 0.055
| 36,427
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| 0.055
| ###
| 0.055
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 68,255
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 18,844
| 0
| 25.3
| 25.3
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 5,576
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 49,950
| 0
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 0.058
| ###
| 164,389
| ###
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| 0.054
| ###
| 0.054
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 52
| 0
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 21
| 0
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2024-Feb-06 Tue
| 0.055
| 0.058
| 0.055
| 0.058
|
|
| 93.0
| 93.0
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 0.053
| 0.054
| 152,370
| ###
| 4.5
| 4.5
| ### |
2024-Feb-02 Fri
| 0.056
| ###
| 0.054
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 0.057
| 0.057
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2024-Jan-31 Wed
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 0.056
| 0.056
|
|
| 4.3
| 4.3
| ### |
2024-Jan-29 Mon
| 0.054
| ###
| 0.054
| ###
| 16,328
| 440
| 97.9
| 97.9
| 0.0 |
2024-Jan-25 Thu
| 0.059
| 0.059
| 0.055
| 0.055
| 419,076
| 23,887
| 4.8
| 4.8
| ### |
2024-Jan-24 Wed
| ###
| ###
| 0.058
| 0.058
| 259,249
| ###
| 3.9
| 3.9
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2024-Jan-22 Mon
| 0.058
| ###
| 0.058
| ###
| 29,049
| 842
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 0.058
| 0.058
| 193,258
| ###
| 12.7
| 12.7
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 0.058
| 0.058
|
|
| 8.5
| 8.5
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 422,988
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.057
| ###
| 0.057
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2024-Jan-10 Wed
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2024-Jan-08 Mon
| ###
| ###
| 0.053
| 0.053
| 343,849
| ###
| 2.9
| 2.9
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 20,183
| 0
| 81.9
| 81.9
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 15,788
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.057
| ###
| 0.057
| ###
| 20,754
| ###
| 96.6
| 96.6
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 45,381
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 246
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 60,253
| 0
| 87.0
| 87.0
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,201,051
| 0
| 19.8
| 19.8
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 229,556
| 0
| 13.1
| 13.1
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 401,521
| 0
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 0.072
| ###
| ###
| 1,003,354
| 36,120
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 187,444
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 0.071
| 0.071
| ###
| ###
| 280,242
| 9,948
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 0.074
| 0.074
| 0.071
| 0.071
| 26
| 1
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 0.071
| 0.075
| ###
| 0.075
| 494,248
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| 0.074
| ###
| 0.071
| 113,080
| 4,183
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.072
| 0.0725
| ###
| 0.0725
|
|
| 73.9
| 73.9
| 0.0 |
2023-Nov-30 Thu
| 0.075
| 0.076
| 0.072
| 0.072
| 21,944
| 1,623
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 0.076
| 0.076
| 0.075
| 0.075
| 78,726
| 5,943
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 0.074
| 0.077
| 0.074
| 0.075
|
|
| 77.1
| 77.1
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-24 Fri
| 0.078
| 0.079
| ###
| ###
| 488,226
| 19,284
| 0.9
| 0.9
| 0.0 |
2023-Nov-23 Thu
| ###
| 0.081
| 0.077
| 0.077
| 22,021
| ###
| 13.1
| 13.1
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| 0.081
| 0.081
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 0.081
| ###
| 0.081
| 6,350
| 257
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 0.079
| 0.079
| 0.079
| 0.079
| 12,787
| ###
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2023-Nov-15 Wed
| 0.083
| 0.083
| 0.083
| 0.083
| 45
| 3
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.084
| 0.084
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 0.0825
| 0.0825
| 0.0825
| 0.0825
| 1,082
| 89
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| 0.082
| 0.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| 0.084
| 0.084
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.085
| 0.085
| 0.083
| 0.083
| 98,683
| 8,289
| 19.1
| 19.1
| 0.0 |
2023-Nov-03 Fri
| 0.084
| 0.085
| 0.084
| 0.085
| 31,672
| 2,676
| ###
| ###
| ### |
2023-Nov-02 Thu
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2023-Nov-01 Wed
| 0.083
| 0.089
| 0.083
| 0.089
| 148,649
| 12,783
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.087
| 0.087
| 0.085
| 0.085
| 1,443,875
| 124,173
| ###
| ###
| ### |
2023-Oct-30 Mon
| ###
| ###
| 0.084
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Oct-27 Fri
| 0.087
| ###
| 0.087
| ###
| 15,555
| 676
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 0.082
| 0.082
|
|
| 2.1
| 2.1
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 59,942
| 0
| 76.7
| 76.7
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 0.087
| 0.088
| 8,145
| 354
| ###
| ###
| ### |
2023-Oct-20 Fri
| 0.084
| ###
| 0.084
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2023-Oct-19 Thu
| 0.082
| 0.086
| 0.082
| 0.086
| 27,476
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| 0.087
| 0.087
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| 0.087
| 0.087
| 136,175
| 5,923
| 14.5
| 14.5
| ### |
2023-Oct-16 Mon
| ###
| ###
| 0.086
| 0.086
|
|
| 3.2
| 3.2
| ### |
2023-Oct-13 Fri
| 0.087
| ###
| 0.085
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.088
| 0.088
| 0.086
| 0.086
|
|
| 18.3
| 18.3
| ### |
2023-Oct-11 Wed
| 0.087
| ###
| 0.087
| 0.088
| 73,629
| ###
| 75.9
| 75.9
| ### |
2023-Oct-10 Tue
| 0.088
| 0.088
| 0.087
| 0.087
|
|
| 23.0
| 23.0
| ### |
2023-Oct-09 Mon
| ###
| ###
| 0.088
| 0.088
| 196,977
| ###
| 10.5
| 10.5
| ### |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 34,554
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 9,523
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 26,471
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 4,089
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 35,521
| 0
| 93.8
| 93.8
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 0.1075
| 0.1075
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 29,286
| 0
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 148,927
| 0
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|