End of day Prices (full format), 150 Days for (CAA) CAPRAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.71 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 9.47
| 9.5
| 9.28
| 9.4
|
|
| 45.7
| 45.7
| ### |
2024-Apr-15 Mon
| 9.27
| 9.5
| 9.27
| 9.48
|
|
| 85.9
| 85.9
| 0.7 |
2024-Apr-12 Fri
| 9.5
| 9.5
| 9.4
| 9.45
|
|
| ###
| ###
| 0.7 |
2024-Apr-11 Thu
| 9.5
| 9.5
| 9.4
| 9.5
| 8,822
| ###
| 59.9
| 59.9
| 0.7 |
2024-Apr-10 Wed
| 9.5
| 9.5
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2024-Apr-09 Tue
| ###
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 28,182
| 0
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2024-Apr-04 Thu
| 9.23
| ###
| 9.23
| ###
| 6,780
| 31,289
| 78.3
| 78.3
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 7,724
| 0
| 77.5
| 77.5
| 0.0 |
2024-Apr-02 Tue
| 9.2
| ###
| ###
| 9.2
| 6,279
| 0
| ###
| ###
| 0.7 |
2024-Mar-28 Thu
| ###
| ###
| 9.21
| ###
| 11,584
| 53,344
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 9.28
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 9.4
| ###
| ###
| 14,049
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 19,322
| 0
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 9.25
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2024-Mar-21 Thu
| 9.2
| 9.49
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2024-Mar-20 Wed
| 9.2
| 9.28
| ###
| 9.2
|
|
| 71.9
| 71.9
| 0.7 |
2024-Mar-19 Tue
| 9.49
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 9.5
| ###
| 9.5
| 9,982
| ###
| ###
| ###
| 0.7 |
2024-Mar-15 Fri
| 9
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 5,751
| 0
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 9.24
| 9.24
| ###
| ###
| 23,771
| 109,822
| 24.3
| 24.3
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 9.21
| 9.22
| 24,055
| 110,773
| 20.0
| 20.0
| 0.7 |
2024-Mar-11 Mon
| 9.49
| 9.49
| 9.21
| ###
| 14,255
| 133,284
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 9.49
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2024-Mar-07 Thu
| 9.55
| ###
| ###
| 9.48
|
|
| 29.1
| 29.1
| 0.7 |
2024-Mar-06 Wed
| 9.83
| 9.84
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2024-Mar-05 Tue
| ###
| ###
| ###
| 9.82
| 18,248
| 0
| 27.8
| 27.8
| ### |
2024-Mar-04 Mon
| 9.8
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 9.55
| 9.8
|
|
| ###
| ###
| 0.7 |
2024-Feb-29 Thu
| ###
| 10.22
| 9.81
| ###
| 31,951
| 319,989
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| 10.24
| 10.25
| ###
| 10.21
|
|
| 32.7
| 32.7
| ### |
2024-Feb-27 Tue
| 9.86
| 10.25
| 9.75
| 10.25
|
|
| ###
| ###
| 0.7 |
2024-Feb-26 Mon
| 9.7
| 9.84
| ###
| 9.84
| 25,657
| ###
| 81.4
| 81.4
| 0.7 |
2024-Feb-23 Fri
| 9.2
| 9.83
| 9.2
| 9.7
|
|
| 93.6
| 93.6
| 0.7 |
2024-Feb-22 Thu
| 9.41
| 9.41
| ###
| ###
| 10,041
| 47,242
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 9.4
| ###
| 9.4
| 15,255
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 9.2
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 9.42
| 9.42
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2024-Feb-16 Fri
| 9.5
| 9.51
| 9.41
| 9.42
| 13,046
| ###
| ###
| ###
| 0.7 |
2024-Feb-15 Thu
| 9.48
| 9.57
| 9.45
| 9.52
| 12,586
| ###
| 68.9
| 68.9
| ### |
2024-Feb-14 Wed
| 9.55
| 9.56
| 9.43
| 9.5
|
|
| ###
| ###
| 0.7 |
2024-Feb-13 Tue
| 9.58
| ###
| 9.55
| 9.57
| 1,856
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 9.46
| ###
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 9.46
| 9.46
| 6,551
| 30,986
| ###
| ###
| 0.7 |
2024-Feb-08 Thu
| 9.53
| 9.74
| 9.43
| 9.74
| 11,249
| 107,821
| ###
| ###
| 0.7 |
2024-Feb-07 Wed
| 9.54
| ###
| 9.43
| ###
| 17,855
| 84,186
| 75.5
| 75.5
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| 9.4
| 9.52
| 25,840
| 121,448
| 27.3
| 27.3
| ### |
2024-Feb-05 Mon
| 9.7
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 9.72
| 9.8
| 9.57
| 9.7
|
|
| ###
| ###
| 0.7 |
2024-Feb-01 Thu
| ###
| ###
| 9.7
| 9.7
| 12,846
| ###
| 22.0
| 22.0
| 0.7 |
2024-Jan-31 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 9.82
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2024-Jan-29 Mon
| ###
| 9.8
| 9.5
| 9.8
| 12,527
| 120,885
| 82.4
| 82.4
| 0.7 |
2024-Jan-25 Thu
| 9.57
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 9.8
| 9.8
| ###
| 9.5
| 25,320
| ###
| 14.4
| 14.4
| 0.7 |
2024-Jan-23 Tue
| ###
| ###
| 9.75
| ###
| 14,974
| ###
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 10.22
| 9.82
| 10.22
|
|
| 84.4
| 84.4
| 0.7 |
2024-Jan-19 Fri
| 9.89
| 10.28
| 9.72
| 10.28
|
|
| 91.3
| 91.3
| 0.7 |
2024-Jan-18 Thu
| ###
| ###
| ###
| 9.7
| 30,753
| 0
| 16.2
| 16.2
| 0.7 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 10,145
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,547
| 0
| 81.2
| 81.2
| 0.0 |
2024-Jan-12 Fri
| ###
| 10.22
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 1,157
| 0
| 73.0
| 73.0
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 8,887
| 0
| 72.7
| 72.7
| 0.0 |
2024-Jan-09 Tue
| 10.21
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| 9.88
| ###
| 30,776
| ###
| 82.1
| 82.1
| 0.0 |
2024-Jan-03 Wed
| 9.57
| ###
| 9.57
| ###
| 37,276
| ###
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 9.55
| ###
| 9.51
| ###
| 13,778
| ###
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 9.45
| 9.55
| 9.4
| 9.55
| 8,224
| 77,922
| 77.9
| 77.9
| 0.7 |
2023-Dec-28 Thu
| 9.5
| 9.5
| 9.44
| 9.5
|
|
| 62.7
| 62.7
| 0.7 |
2023-Dec-27 Wed
| 9.28
| 9.52
| 9.28
| 9.52
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 9.2
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2023-Dec-21 Thu
| 9.25
| ###
| ###
| 9.23
| 30,450
| 0
| 35.2
| 35.2
| ### |
2023-Dec-20 Wed
| 9
| 9.25
| 9
| 9.25
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| 9
| 8.84
| 9
| 48,959
| ###
| ###
| ###
| 0.6 |
2023-Dec-18 Mon
| 8.85
| ###
| 8.85
| ###
| 33,874
| ###
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 8.8
| ###
| 8.8
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2023-Dec-14 Thu
| 8.7
| 8.78
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2023-Dec-13 Wed
| ###
| 8.73
| ###
| 8.72
|
|
| 74.1
| 74.1
| 0.6 |
2023-Dec-12 Tue
| 8.72
| 8.72
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Dec-11 Mon
| 8.74
| 8.74
| ###
| 8.7
| 18,484
| 80,775
| ###
| ###
| ### |
2023-Dec-08 Fri
| 8.76
| 8.76
| 8.7
| 8.72
|
|
| ###
| ###
| 0.6 |
2023-Dec-07 Thu
| 8.78
| 8.8
| 8.7
| 8.75
| 32,540
| 284,725
| 34.8
| 34.8
| 0.6 |
2023-Dec-06 Wed
| 8.85
| 8.85
| 8.78
| 8.8
| 20,327
| 179,182
| ###
| ###
| 0.6 |
2023-Dec-05 Tue
| 8.84
| 8.85
| 8.79
| 8.81
| 51,855
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| ###
| 8.88
| ###
| 8.82
| 41,046
| 182,244
| 83.4
| 83.4
| ### |
2023-Dec-01 Fri
| 8.625
| 8.87
| 8.625
| 8.75
| 55,281
| 483,570
| ###
| ###
| 0.6 |
2023-Nov-30 Thu
| ###
| 8.75
| ###
| ###
| 10,872
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 8.7
| 8.73
| ###
| 8.7
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 8.56
| 8.7
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| 8.54
| 8.56
|
|
| 30.8
| 30.8
| ### |
2023-Nov-24 Fri
| 8.7
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 8.71
| ###
| 8.7
| 4,989
| 21,727
| ###
| ###
| ### |
2023-Nov-22 Wed
| 8.75
| 8.75
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2023-Nov-21 Tue
| 8.78
| 8.79
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2023-Nov-20 Mon
| 8.77
| 8.79
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2023-Nov-17 Fri
| 8.85
| 8.85
| ###
| 8.7
| 31,075
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| 8.74
| 8.85
| 8.72
| 8.85
| 32,340
| ###
| ###
| ###
| 0.6 |
2023-Nov-15 Wed
| 8.74
| 8.75
| ###
| 8.71
| 40,058
| 175,253
| ###
| ###
| 0.6 |
2023-Nov-14 Tue
| ###
| 8.72
| ###
| 8.7
| 57,242
| 249,575
| 69.4
| 69.4
| ### |
2023-Nov-13 Mon
| ###
| 8.7
| ###
| ###
| 35,451
| ###
| 41.3
| 41.3
| 0.0 |
2023-Nov-10 Fri
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 8.57
| ###
| 8.56
| ###
| 36,648
| 156,853
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 8.52
| ###
| 8.51
| 8.55
| 15,422
| 65,620
| 67.8
| 67.8
| ### |
2023-Nov-07 Tue
| 8.5
| 8.52
| 8.46
| 8.51
| 13,948
| ###
| 66.5
| 66.5
| 0.6 |
2023-Nov-06 Mon
| 8.46
| 8.46
| 8.43
| 8.46
|
|
| ###
| ###
| 0.6 |
2023-Nov-03 Fri
| 8.42
| 8.45
| 8.42
| 8.45
|
|
| 64.6
| 64.6
| ### |
2023-Nov-02 Thu
| 8.55
| 8.55
| 8.25
| ###
| 30,978
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 8.5
| 8.5
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 8.48
| 8.48
| ###
| ###
| 554
| 2,348
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 8.47
| 8.5
|
|
| 24.6
| 24.6
| 0.6 |
2023-Oct-25 Wed
| ###
| 8.71
| 8.55
| 8.7
| 27,228
| 234,977
| ###
| ###
| ### |
2023-Oct-24 Tue
| 8.28
| ###
| 8.27
| 8.5
| 26,480
| ###
| 84.7
| 84.7
| 0.6 |
2023-Oct-23 Mon
| ###
| ###
| ###
| 8.25
|
|
| 36.2
| 36.2
| ### |
2023-Oct-20 Fri
| 8.46
| 8.54
| 8.44
| 8.44
| 25,347
| ###
| ###
| ###
| 0.6 |
2023-Oct-19 Thu
| 8.74
| 8.82
| 8.5
| 8.5
|
|
| 17.8
| 17.8
| 0.6 |
2023-Oct-18 Wed
| 8.8
| 8.8
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2023-Oct-17 Tue
| 8.7
| 8.85
| ###
| 8.81
| 12,387
| ###
| 82.7
| 82.7
| ### |
2023-Oct-16 Mon
| 8.89
| 8.89
| 8.73
| 8.88
| 13,757
| ###
| 46.2
| 46.2
| 0.6 |
2023-Oct-13 Fri
| 8.88
| ###
| ###
| ###
| 10,879
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 8.88
| 8.88
| 8.71
| 8.88
| 1,954
| 17,185
| ###
| ###
| 0.6 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 8.89
| 1,145
| 0
| 29.2
| 29.2
| ### |
2023-Oct-10 Tue
| 8.75
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Oct-09 Mon
| 8.7
| 8.71
| 8.51
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2023-Oct-06 Fri
| 8.82
| 8.89
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2023-Oct-05 Thu
| ###
| ###
| 8.77
| 8.82
| 4,524
| ###
| ###
| ###
| ### |
2023-Oct-04 Wed
| 9
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2023-Oct-03 Tue
| 9
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2023-Oct-02 Mon
| ###
| ###
| 9
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| 9
| 6,985
| 0
| 21.8
| 21.8
| 0.6 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 17,643
| 0
| 73.1
| 73.1
| 0.0 |
2023-Sep-27 Wed
| 9
| ###
| 8.875
| ###
| 19,078
| 84,658
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 8.8
| 9
| 8.8
| 9
|
|
| 87.9
| 87.9
| 0.6 |
2023-Sep-25 Mon
| 8.7
| ###
| 8.7
| 8.86
| 31,384
| 136,520
| 83.1
| 83.1
| 0.6 |
2023-Sep-22 Fri
| 8.8
| 8.86
| 8.7
| 8.7
|
|
| 22.6
| 22.6
| ### |
2023-Sep-21 Thu
| 8.8
| ###
| 8.8
| 8.85
|
|
| 78.3
| 78.3
| 0.6 |
2023-Sep-20 Wed
| ###
| 8.7
| 8.51
| 8.7
| 9,645
| ###
| 82.6
| 82.6
| ### |
2023-Sep-19 Tue
| ###
| 8.72
| ###
| ###
| 45,245
| ###
| 39.0
| 39.0
| 0.0 |
2023-Sep-18 Mon
| 8.45
| 8.755
| 8.4
| ###
| 14,986
| 128,542
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 8.23
| 8.59
| 8.23
| 8.4
| 43,452
| ###
| 79.5
| 79.5
| ### |
2023-Sep-14 Thu
| ###
| 8.25
| ###
| 8.21
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| 8.23
| ###
| 8.2
| 10,688
| 43,981
| 79.9
| 79.9
| 0.6 |
|