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 |
2013-Dec-19 Thu
| 0.145
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| 0.145
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2013-Dec-16 Mon
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2013-Dec-13 Fri
| 0.145
| 0.155
| 0.145
| 0.145
|
|
| 61.7
| 61.7
| ### |
2013-Dec-12 Thu
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2013-Dec-11 Wed
| ###
| ###
| ###
| 0.145
|
|
| 1.8
| 1.8
| ### |
2013-Dec-10 Tue
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2013-Dec-06 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 2,966,081
| 0
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 0.175
| 0.175
| ###
| 0.175
| 399,451
| 34,951
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
| 647,025
| 0
| 75.5
| 75.5
| 0.0 |
2013-Dec-02 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 0.187
| 0.187
| 0.187
| 0.187
| 47,084
| ###
| 71.9
| 71.9
| ### |
2013-Nov-28 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2013-Nov-27 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 89.8
| 89.8
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
| 463,776
| 0
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| 0.2
| 0.2
| ###
| ###
| 3,837,226
| 383,722
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 0.2
| ###
| 0.2
| 0.2
|
|
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 79.4
| 79.4
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
| 953,575
| 0
| 67.3
| 67.3
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 618,753
| 0
| 91.1
| 91.1
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| 0.185
| ###
| 1,289,142
| 119,245
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 34,888
| 6,454
| 70.7
| 70.7
| ### |
2013-Nov-07 Thu
| ###
| ###
| 0.185
| 0.185
| 361,985
| 33,483
| 14.6
| 14.6
| ### |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 440
| 0
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2013-Nov-01 Fri
| 0.2
| 0.2
| ###
| ###
| 2,989,041
| ###
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| 0.2
| ###
| 0.2
| 411,426
| 41,142
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| 0.2
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Oct-29 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| 0.2
| 0.2
| 497,753
| 49,775
| 17.1
| 17.1
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 0.2
| 0.2
| 169,129
| ###
| 13.3
| 13.3
| 0.0 |
2013-Oct-24 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2013-Oct-23 Wed
| 0.2
| 0.21
| 0.2
| 0.21
| 400,274
| 82,056
| 91.1
| 91.1
| ### |
2013-Oct-22 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 126,443
| 25,288
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 0.2
| 0.21
| 0.2
| 0.2
| 3,649,147
| 748,075
| 65.1
| 65.1
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| 0.2
| ###
| 0.185
| 2,691,579
| 269,157
| ###
| ###
| ### |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
| 57,750
| 0
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 0.2
| 0.2
| ###
| ###
| 208,948
| ###
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 0.2
| ###
| 0.2
| 0.2
|
|
| 69.1
| 69.1
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 61,780
| 0
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| 0.21
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-Sep-27 Fri
| 0.21
| 0.21
| ###
| ###
| 4,937,584
| 518,446
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| 0.21
| ###
| 0.21
| 153,250
| ###
| 85.7
| 85.7
| ### |
2013-Sep-25 Wed
| 0.21
| 0.21
| ###
| ###
| 325,249
| 34,151
| 12.0
| 12.0
| 0.0 |
2013-Sep-24 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 457,350
| 96,043
| ###
| ###
| ### |
2013-Sep-23 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 485,855
| 104,458
| ###
| ###
| ### |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 0.22
| 0.225
| 0.21
| 0.21
|
|
| 7.5
| 7.5
| ### |
2013-Sep-18 Wed
| 0.22
| 0.22
| ###
| 0.21
| 889,975
| ###
| 9.1
| 9.1
| ### |
2013-Sep-17 Tue
| 0.21
| 0.22
| ###
| 0.21
| 1,925,881
| 211,846
| 72.6
| 72.6
| ### |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 2,706,346
| 0
| 94.7
| 94.7
| 0.0 |
2013-Sep-13 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| ###
| ###
| 0.185
| ###
| 1,840,121
| ###
| 70.7
| 70.7
| 0.0 |
2013-Sep-10 Tue
| ###
| 0.185
| ###
| 0.185
| 2,043,586
| ###
| ###
| ###
| ### |
2013-Sep-09 Mon
| 0.185
| 0.185
| ###
| ###
| 1,166,886
| ###
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.6
| 70.6
| ### |
2013-Sep-05 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 74.7
| 74.7
| ### |
2013-Sep-04 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| 13.0
| 13.0
| ### |
2013-Sep-03 Tue
| ###
| ###
| 0.177
| 0.185
| 5,921,375
| 524,041
| ###
| ###
| ### |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2013-Aug-27 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
| 52,850
| 0
| 73.7
| 73.7
| 0.0 |
2013-Aug-19 Mon
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 0.185
| ###
| 0.185
| 0.185
| 177,180
| 16,389
| ###
| ###
| ### |
2013-Aug-14 Wed
| ###
| 0.185
| ###
| 0.185
| 112,148
| 10,373
| 87.5
| 87.5
| ### |
2013-Aug-13 Tue
| 0.175
| ###
| ###
| ###
| 117,578
| 0
| 11.6
| 11.6
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| 0.175
| 0.175
| 22,859
| ###
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| 0.175
|
|
| 87.1
| 87.1
| 0.0 |
2013-Aug-08 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2013-Aug-02 Fri
| ###
| ###
| 0.155
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 24,287
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 0.175
| 0.175
| ###
| ###
| 191,770
| 16,779
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 67,140
| 11,749
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 73.4
| 73.4
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
| 46,170
| 0
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
| 108,970
| 0
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| 0.175
| ###
| 278,970
| ###
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 75.2
| 75.2
| ### |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jul-05 Fri
| 0.185
| 0.185
| 0.185
| 0.185
| 12,040
| 2,227
| ###
| ###
| ### |
2013-Jul-04 Thu
| 0.175
| 0.185
| ###
| 0.185
| 3,503,325
| 324,057
| ###
| ###
| ### |
2013-Jul-03 Wed
| 0.185
| 0.185
| 0.155
| ###
| 517,526
| 87,979
| 15.6
| 15.6
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 13,747
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 0.185
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2013-Jun-20 Thu
| 0.185
| ###
| 0.185
| ###
| 20,720
| ###
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2013-Jun-18 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| 0.187
| ###
| 0.185
| ###
| 924,127
| 85,481
| 82.2
| 82.2
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 0.185
| ###
| ###
| ###
| 46,970
| 0
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| 0.185
| ###
| 50,921
| ###
| 72.5
| 72.5
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| 0.185
| ###
| 503,059
| ###
| 72.1
| 72.1
| 0.0 |
2013-Jun-06 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2013-Jun-05 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| 0.2
| ###
| 0.2
| 70,420
| 7,042
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 93.4
| 93.4
| 0.0 |
2013-May-31 Fri
| 0.2
| 0.2
| ###
| 0.2
| 482,084
| ###
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| 0.2
| 818,484
| 0
| 86.8
| 86.8
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| 0.2
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
|