End of day Prices (full format), 113 Days for (BKG) BOOKTOPIA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.26 |
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 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 230,957
| 0
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 158,223
| 0
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| 0.1175
| 59,449
| 0
| 20.4
| 20.4
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 58,128
| 0
| 13.4
| 13.4
| 0.0 |
2023-Aug-18 Fri
| 0.125
| 0.125
| ###
| 0.125
| 283,820
| ###
| 65.8
| 65.8
| 0.0 |
2023-Aug-17 Thu
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 0.125
| ###
| 0.125
| 0.125
| 306,624
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 547,441
| 0
| 67.9
| 67.9
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| 0.125
| ###
| 166,977
| ###
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 66,028
| 0
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| 2.1
| 2.1
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 36,649
| 0
| 96.7
| 96.7
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 92,421
| 0
| 91.6
| 91.6
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 229,077
| 0
| 67.1
| 67.1
| 0.0 |
2023-Aug-03 Thu
| ###
| 0.145
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
| 28,240
| 0
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 104,484
| 0
| 67.8
| 67.8
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 100,953
| 0
| 6.9
| 6.9
| 0.0 |
2023-Jul-28 Fri
| 0.1425
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2023-Jul-27 Thu
| ###
| 0.1425
| ###
| 0.1425
| 45,485
| 3,240
| 92.8
| 92.8
| ### |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 200,227
| 0
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| 0.155
| ###
| 0.155
| 1,040
| 80
| 91.5
| 91.5
| ### |
2023-Jul-21 Fri
| 0.155
| 0.155
| 0.145
| ###
| 10,178
| 1,526
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2023-Jul-19 Wed
| 0.155
| 0.155
| 0.145
| 0.155
|
|
| 66.7
| 66.7
| ### |
2023-Jul-18 Tue
| ###
| 0.155
| ###
| 0.155
| 1,020
| 79
| 89.9
| 89.9
| ### |
2023-Jul-17 Mon
| 0.155
| ###
| ###
| ###
| 175,870
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2023-Jul-13 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2023-Jul-12 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 73.6
| 73.6
| ### |
2023-Jul-11 Tue
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2023-Jul-06 Thu
| ###
| 0.175
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 0.155
| 0.175
| 27,488
| ###
| 92.2
| 92.2
| 0.0 |
2023-Jul-04 Tue
| ###
| 0.175
| ###
| ###
| 22,684
| 1,984
| 5.6
| 5.6
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| 0.145
| ###
| 126,256
| 9,153
| 90.8
| 90.8
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 0.155
| ###
| 178,021
| ###
| 58.6
| 58.6
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 20,422
| 0
| 7.5
| 7.5
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 3,486
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 10,220
| 0
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 0.185
| ###
| 0.185
| ###
| 13,084
| ###
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| 0.2
| 0.185
| 0.185
|
|
| 10.4
| 10.4
| ### |
|