End of day Prices (full format), 150 Days for (BTI) BAILADOR TECHNOLOGY INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.373 |
2024-Jun-05 Wed
| 1.2
| ###
| ###
| 1.2
| 114,744
| 0
| 69.6
| 69.6
| 0.1 |
2024-Jun-04 Tue
| ###
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2024-Jun-03 Mon
| 1.2
| 1.21
| 1.2
| 1.2
| 83,846
| ###
| 69.6
| 69.6
| 0.1 |
2024-May-31 Fri
| ###
| ###
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| ###
| ###
| 1.2
|
|
| 78.4
| 78.4
| 0.1 |
2024-May-29 Wed
| 1.2
| 1.21
| 1.185
| 1.2
| 163,473
| 195,758
| 73.4
| 73.4
| 0.1 |
2024-May-28 Tue
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2024-May-27 Mon
| ###
| ###
| 1.185
| ###
| 67,384
| 39,925
| 32.8
| 32.8
| 0.0 |
2024-May-24 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| ###
| 1.2
| 1.175
| ###
| 95,553
| ###
| 75.1
| 75.1
| 0.0 |
2024-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2024-May-21 Tue
| ###
| ###
| 1.175
| 1.175
|
|
| ###
| ###
| ### |
2024-May-20 Mon
| 1.2
| 1.2
| ###
| ###
| 189,751
| 113,850
| 28.7
| 28.7
| 0.0 |
2024-May-17 Fri
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| 67.9
| 67.9
| 0.1 |
2024-May-16 Thu
| ###
| ###
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2024-May-15 Wed
| 1.21
| ###
| ###
| ###
| 89,582
| 0
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2024-May-13 Mon
| 1.22
| 1.22
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| ###
| 1.22
| 1.21
| ###
| 173,447
| ###
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 1.21
| 1.22
| 1.21
| 1.21
|
|
| 74.0
| 74.0
| ### |
2024-May-08 Wed
| 1.22
| 1.225
| ###
| 1.21
| 478,027
| ###
| ###
| ###
| ### |
2024-May-07 Tue
| 1.25
| 1.25
| 1.225
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-May-06 Mon
| 1.245
| 1.26
| 1.24
| 1.245
| 158,251
| ###
| ###
| ###
| 0.1 |
2024-May-03 Fri
| ###
| 1.225
| 1.21
| 1.225
| 362,021
| ###
| 74.6
| 74.6
| 0.1 |
2024-May-02 Thu
| 1.23
| 1.23
| ###
| 1.2075
| 179,756
| 110,549
| 21.3
| 21.3
| ### |
2024-May-01 Wed
| 1.225
| 1.2275
| 1.21
| 1.22
|
|
| 38.9
| 38.9
| 0.1 |
2024-Apr-30 Tue
| 1.245
| 1.25
| ###
| 1.25
|
|
| 68.6
| 68.6
| ### |
2024-Apr-29 Mon
| 1.22
| 1.245
| 1.22
| 1.245
|
|
| ###
| ###
| 0.1 |
2024-Apr-26 Fri
| 1.245
| 1.245
| 1.21
| ###
| 231,343
| 283,973
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 1.25
| 1.25
| ###
| 1.25
|
|
| 70.8
| 70.8
| ### |
2024-Apr-23 Tue
| ###
| 1.25
| ###
| 1.24
| 88,326
| ###
| 73.0
| 73.0
| 0.1 |
2024-Apr-22 Mon
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-Apr-19 Fri
| 1.255
| 1.255
| ###
| 1.25
|
|
| ###
| ###
| ### |
2024-Apr-18 Thu
| 1.255
| 1.255
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| 1.24
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 1.255
| 1.255
| 1.225
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-Apr-15 Mon
| 1.25
| 1.27
| 1.24
| 1.25
| 36,685
| ###
| ###
| ###
| ### |
2024-Apr-12 Fri
| 1.28
| 1.28
| 1.25
| 1.26
| 137,172
| 173,522
| 19.4
| 19.4
| ### |
2024-Apr-11 Thu
| 1.27
| 1.29
| ###
| ###
| 181,854
| ###
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 1.27
| 1.29
| 1.27
| 1.28
| 69,543
| ###
| 72.7
| 72.7
| ### |
2024-Apr-09 Tue
| 1.26
| 1.285
| 1.255
| 1.275
| 136,053
| 172,787
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| ###
| 1.255
| 1.26
| 36,640
| ###
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 1.29
| 1.29
| 1.26
| ###
| 300,471
| ###
| 15.6
| 15.6
| 0.0 |
2024-Apr-03 Wed
| 1.28
| 1.29
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| 34.5
| 34.5
| 0.1 |
2024-Mar-28 Thu
| 1.29
| ###
| 1.285
| ###
| 112,186
| 72,079
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 1.28
| ###
| 1.28
| ###
| 69,271
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 1.29
| 1.29
| 1.28
| 1.285
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| ###
| 1.285
| 1.29
| 61,743
| ###
| 28.6
| 28.6
| 0.1 |
2024-Mar-22 Fri
| ###
| ###
| 1.285
| ###
| 113,881
| ###
| 35.9
| 35.9
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 1.285
| 1.29
| 371,241
| 238,522
| 23.7
| 23.7
| 0.1 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 22,682
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 97,974
| 0
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 21,159
| 0
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 1.325
| ###
| ###
| ###
| 39,740
| 0
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 1.325
| ###
| 1.325
| 45,177
| 29,929
| 77.6
| 77.6
| 0.1 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 88,852
| 0
| 36.2
| 36.2
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| 1.325
| 38,255
| 0
| 79.3
| 79.3
| 0.1 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 41,271
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 33,549
| 0
| 81.8
| 81.8
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 47,359
| 0
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| 1.325
| ###
| ###
| 128,574
| 85,180
| 35.2
| 35.2
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 47,689
| 0
| 71.2
| 71.2
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 25,957
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 1.3325
| ###
| ###
| 18,675
| 12,442
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 42,125
| 0
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 19,587
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2024-Feb-19 Mon
| 1.325
| 1.325
| 1.29
| ###
| 102,582
| 134,125
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 31,372
| 0
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 1.345
|
|
| 35.0
| 35.0
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| 1.355
| 91,374
| 0
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| ###
| 1.355
| 1.355
| 85,625
| ###
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| 1.375
| ###
| ###
| 86,187
| 59,253
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 1.345
| 133,542
| 0
| 67.8
| 67.8
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 114,570
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2024-Jan-31 Wed
| 1.325
| 1.325
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 41,342
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 1.325
| ###
| 1.325
| 19,155
| ###
| ###
| ###
| 0.1 |
2024-Jan-25 Thu
| ###
| 1.325
| ###
| 1.325
|
|
| 73.4
| 73.4
| 0.1 |
2024-Jan-24 Wed
| ###
| 1.325
| ###
| 1.325
| 55,129
| 36,522
| 77.9
| 77.9
| 0.1 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2024-Jan-22 Mon
| ###
| 1.325
| ###
| ###
| 22,127
| 14,659
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 1.29
| ###
| 58,149
| ###
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 1.29
| ###
| 49,343
| 31,826
| 27.2
| 27.2
| 0.0 |
2024-Jan-15 Mon
| 1.285
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 1.28
| 1.29
| 1.275
| 1.285
|
|
| 70.0
| 70.0
| ### |
2024-Jan-11 Thu
| 1.285
| 1.285
| 1.275
| 1.275
| 32,673
| 41,821
| 27.7
| 27.7
| ### |
2024-Jan-10 Wed
| 1.28
| 1.285
| 1.28
| 1.285
|
|
| 73.5
| 73.5
| ### |
2024-Jan-09 Tue
| 1.27
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| 1.27
| 1.28
| 1.27
| 1.27
| 38,689
| 49,328
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| 78.1
| 78.1
| ### |
2024-Jan-04 Thu
| 1.27
| 1.275
| ###
| 1.27
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 1.28
| 1.28
| 1.27
| 1.27
| 58,740
| ###
| 25.8
| 25.8
| ### |
2023-Dec-29 Fri
| 1.28
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 1.275
| 1.28
| 1.275
| 1.28
|
|
| 68.1
| 68.1
| ### |
2023-Dec-27 Wed
| ###
| ###
| 1.26
| 1.275
| 183,988
| ###
| 72.9
| 72.9
| ### |
2023-Dec-22 Fri
| 1.27
| 1.27
| 1.26
| 1.26
| 27,171
| 34,371
| 27.7
| 27.7
| ### |
2023-Dec-21 Thu
| 1.255
| 1.27
| 1.25
| 1.26
| 87,757
| 110,573
| 72.7
| 72.7
| ### |
2023-Dec-20 Wed
| 1.26
| 1.27
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 1.26
| 1.26
| 1.245
| 1.255
| 20,949
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| 1.27
| 1.27
| 1.25
| 1.26
|
|
| 29.3
| 29.3
| ### |
2023-Dec-15 Fri
| 1.24
| 1.275
| 1.24
| 1.27
| 165,747
| 208,426
| ###
| ###
| ### |
2023-Dec-14 Thu
| 1.22
| 1.24
| ###
| 1.24
| 75,542
| ###
| ###
| ###
| 0.1 |
2023-Dec-13 Wed
| 1.21
| 1.22
| 1.21
| 1.22
| 52,678
| ###
| ###
| ###
| 0.1 |
2023-Dec-12 Tue
| ###
| ###
| 1.2
| ###
| 104,520
| ###
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| 1.2
| ###
| ###
| 1.2
| 141,922
| 0
| 73.3
| 73.3
| 0.1 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2023-Dec-07 Thu
| 1.23
| 1.23
| ###
| ###
| 105,055
| ###
| 22.0
| 22.0
| 0.0 |
2023-Dec-06 Wed
| 1.225
| 1.225
| ###
| 1.225
| 81,171
| ###
| 58.5
| 58.5
| 0.1 |
2023-Dec-05 Tue
| 1.21
| 1.225
| 1.21
| 1.21
|
|
| 77.9
| 77.9
| ### |
2023-Dec-04 Mon
| 1.22
| 1.22
| 1.21
| 1.22
| 58,640
| 71,247
| ###
| ###
| 0.1 |
2023-Dec-01 Fri
| 1.22
| 1.225
| ###
| 1.225
| 64,323
| ###
| ###
| ###
| 0.1 |
2023-Nov-30 Thu
| 1.23
| 1.23
| 1.2
| 1.2
| 16,243
| ###
| 14.9
| 14.9
| 0.1 |
2023-Nov-29 Wed
| ###
| 1.23
| 1.185
| 1.23
|
|
| 86.4
| 86.4
| 0.1 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 100,486
| 0
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 1.22
| 1.22
| 1.2
| ###
| 89,349
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 1.22
| 1.23
| 1.2
| 1.21
| 44,653
| 54,253
| 28.0
| 28.0
| ### |
2023-Nov-23 Thu
| 1.22
| ###
| ###
| ###
| 15,925
| 0
| 36.7
| 36.7
| 0.0 |
2023-Nov-22 Wed
| 1.23
| 1.23
| 1.22
| 1.22
| 35,547
| 43,545
| 34.9
| 34.9
| 0.1 |
2023-Nov-21 Tue
| 1.22
| 1.23
| ###
| 1.22
| 41,943
| ###
| ###
| ###
| 0.1 |
2023-Nov-20 Mon
| 1.24
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 1.24
| ###
| 1.23
| 53,573
| ###
| 78.7
| 78.7
| 0.1 |
2023-Nov-16 Thu
| 1.225
| ###
| 1.22
| 1.22
| 125,046
| 76,278
| 39.3
| 39.3
| 0.1 |
2023-Nov-15 Wed
| ###
| 1.23
| ###
| 1.22
| 435,775
| ###
| 81.2
| 81.2
| 0.1 |
2023-Nov-14 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 1.2
| 1.2
| 1.185
| 1.2
| 41,575
| 49,578
| 77.6
| 77.6
| 0.1 |
2023-Nov-10 Fri
| ###
| 1.2
| 1.185
| 1.2
| 51,724
| 61,680
| ###
| ###
| 0.1 |
2023-Nov-09 Thu
| 1.2
| 1.2
| ###
| 1.2
| 120,243
| 72,145
| 70.6
| 70.6
| 0.1 |
2023-Nov-08 Wed
| ###
| ###
| 1.185
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 68,080
| 0
| 73.7
| 73.7
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2023-Nov-02 Thu
| ###
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2023-Nov-01 Wed
| ###
| 1.155
| ###
| ###
| 78,141
| 45,126
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 1.145
| 1.145
| 16,576
| 9,489
| ###
| ###
| ### |
|