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 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 936,654
| 0
| 74.2
| 74.2
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 558,857
| 0
| 83.2
| 83.2
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 109,247
| 0
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 0.155
| 0.155
| 1,180,258
| ###
| 6.9
| 6.9
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 0.155
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 671,721
| 0
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 2,436,078
| 0
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| 0.155
| ###
| 0.155
| 0.155
| 1,073,454
| ###
| 63.9
| 63.9
| ### |
2018-Mar-07 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2018-Mar-06 Tue
| 0.155
| ###
| 0.155
| ###
| 1,000,559
| 77,543
| 90.6
| 90.6
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2018-Mar-01 Thu
| 0.155
| 0.155
| ###
| 0.155
| 409,274
| ###
| 74.0
| 74.0
| ### |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 683,970
| 0
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 2,187,154
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 3,867,026
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 0.155
| 0.155
| ###
| ###
| 239,877
| ###
| 13.9
| 13.9
| 0.0 |
2018-Feb-21 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 0.155
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2018-Feb-16 Fri
| 0.157
| 0.157
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 87,820
| 0
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 0.155
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2018-Feb-09 Fri
| 0.155
| ###
| 0.155
| ###
| 702,357
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| 0.155
| 0.157
|
|
| 21.1
| 21.1
| ### |
2018-Feb-07 Wed
| ###
| 0.155
| ###
| ###
| 173,280
| 13,429
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 0.145
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 0.155
| ###
| 520,959
| 40,374
| 80.9
| 80.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 0.155
| ###
| 0.155
| 0.155
|
|
| 64.8
| 64.8
| ### |
2018-Jan-30 Tue
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| 0.155
| ###
| 0.155
|
|
| 90.2
| 90.2
| ### |
2018-Jan-25 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2018-Jan-24 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| 0.145
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 0.155
| 0.155
| 0.145
| 0.145
| 1,991,526
| 298,728
| ###
| ###
| ### |
2018-Jan-19 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 0.155
| 0.155
| 453,828
| 35,171
| ###
| ###
| ### |
2018-Jan-17 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 0.155
| 0.155
| 376,887
| ###
| ###
| ###
| ### |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 505,583
| 0
| 68.9
| 68.9
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 683,455
| 0
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-02 Tue
| ###
| 0.155
| ###
| 0.155
| 40,124
| ###
| ###
| ###
| ### |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 0.145
| ###
| ###
| ###
| 934,943
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 0.145
| ###
| 0.145
| 0.145
| 985,770
| ###
| ###
| ###
| ### |
2017-Dec-22 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 326,144
| ###
| ###
| ###
| ### |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 405,181
| 0
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| 0.145
| 0.145
| ###
| ###
| 807,825
| ###
| 11.4
| 11.4
| 0.0 |
2017-Dec-19 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 76,947
| 11,157
| 67.7
| 67.7
| ### |
2017-Dec-18 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| ###
| 0.145
| ###
| ###
| 1,012,057
| 73,374
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| 0.145
| ###
| ###
| 585,177
| 42,425
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| ###
| 0.145
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2017-Dec-05 Tue
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 0.145
| 0.145
| ###
| ###
| 1,068,058
| ###
| 12.9
| 12.9
| 0.0 |
2017-Dec-01 Fri
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| 0.145
| 0.145
| ###
| ###
| 429,185
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 0.145
| ###
| 0.145
| 0.145
|
|
| 66.1
| 66.1
| ### |
2017-Nov-28 Tue
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 0.145
| ###
| 0.145
| ###
| 190,625
| 13,820
| 90.9
| 90.9
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 0.145
| 0.145
| 773,479
| 56,077
| 12.8
| 12.8
| ### |
2017-Nov-23 Thu
| ###
| 0.155
| ###
| ###
| 505,929
| ###
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 0.145
| ###
| 0.145
| 0.145
| 117,972
| 8,552
| ###
| ###
| ### |
2017-Nov-21 Tue
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| ###
| 0.155
| ###
| 0.155
| 427,627
| 33,141
| 90.4
| 90.4
| ### |
2017-Nov-17 Fri
| 0.145
| 0.155
| 0.145
| ###
| 1,551,678
| 232,751
| 88.3
| 88.3
| 0.0 |
2017-Nov-16 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| 88.3
| 88.3
| ### |
2017-Nov-15 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| 92.2
| 92.2
| ### |
2017-Nov-14 Tue
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 15,481
| 0
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 176,623
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 365,077
| 0
| 12.9
| 12.9
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 229,525
| 0
| 10.4
| 10.4
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 179,255
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 172,979
| 0
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 708,744
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 963,853
| 0
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 43,653
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 359,076
| 0
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,189,241
| 0
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 15,571
| 0
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 311,355
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 580,389
| 0
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,029,187
| 0
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 578,123
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 36,747
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 107,520
| 0
| 90.4
| 90.4
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 74,127
| 0
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 491,423
| 0
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 35,470
| 0
| 72.6
| 72.6
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 0.127
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 942,927
| 0
| 10.3
| 10.3
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 103,745
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2017-Sep-19 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| 92.8
| 92.8
| ### |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-15 Fri
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| 96.7
| 96.7
| ### |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 128,289
| 0
| 68.9
| 68.9
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 116,925
| 0
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2017-Sep-01 Fri
| ###
| 0.142
| ###
| ###
| 310,277
| 22,029
| 9.2
| 9.2
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 393,829
| 0
| 88.6
| 88.6
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 527,658
| 0
| 76.5
| 76.5
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 140,959
| 0
| 7.8
| 7.8
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 1,145,425
| 0
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 1,061,120
| 0
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 1,307,256
| 0
| 7.3
| 7.3
| 0.0 |
2017-Aug-17 Thu
| 0.145
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2017-Aug-15 Tue
| 0.145
| ###
| ###
| ###
| 345,526
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| 92.7
| 92.7
| ### |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 285,978
| 0
| ###
| ###
| 0.0 |
|