End of day Prices (full format), 113 Days for (CAA) CAPRAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.71 |
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 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 427,170
| 0
| 18.8
| 18.8
| 0.0 |
2013-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| ###
| ###
| ###
| ###
| 24,421
| 0
| 75.2
| 75.2
| 0.0 |
2013-May-17 Fri
| ###
| ###
| ###
| ###
| 5,601,142
| 0
| 72.6
| 72.6
| 0.0 |
2013-May-16 Thu
| ###
| 0.2
| ###
| ###
| 591,176
| ###
| 21.6
| 21.6
| 0.0 |
2013-May-15 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| 77.2
| 77.2
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 176,259
| 0
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| 0.2
| ###
| ###
| 1,547,448
| 154,744
| 84.4
| 84.4
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 180,488
| 0
| 63.9
| 63.9
| 0.0 |
2013-May-07 Tue
| ###
| 0.2
| ###
| ###
| 505,025
| ###
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 0.2
| ###
| 0.2
| 0.2
| 2,639,679
| ###
| 72.6
| 72.6
| 0.0 |
2013-May-03 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| 0.2
| 0.21
| 0.2
| ###
| 4,185,783
| 858,085
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 0.2
| ###
| 0.2
| 0.21
|
|
| 93.3
| 93.3
| ### |
2013-Apr-29 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2013-Apr-26 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2013-Apr-24 Wed
| 0.2
| 0.2
| ###
| ###
| 297,678
| ###
| 14.4
| 14.4
| 0.0 |
2013-Apr-23 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| 74.2
| 74.2
| 0.0 |
2013-Apr-22 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 94.2
| 94.2
| 0.0 |
2013-Apr-19 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 0.2
| 0.2
| ###
| ###
| 642
| ###
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 93.7
| 93.7
| 0.0 |
2013-Apr-15 Mon
| 0.2
| 0.2
| ###
| 0.2
| 1,745,720
| 174,572
| 82.2
| 82.2
| 0.0 |
2013-Apr-12 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| 0.21
| 0.22
| 0.21
| 0.22
| 11,884
| 2,555
| 93.0
| 93.0
| 0.0 |
2013-Apr-09 Tue
| ###
| 0.22
| ###
| 0.22
| 93,728
| ###
| 83.1
| 83.1
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2013-Apr-03 Wed
| 0.21
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| 0.21
| 0.2
| 0.21
| 878,858
| ###
| ###
| ###
| ### |
2013-Mar-28 Thu
| ###
| 0.22
| 0.21
| ###
| 257,880
| 55,444
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| ###
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 0.225
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2013-Mar-25 Mon
| 0.225
| 0.225
| 0.22
| 0.225
| 827,472
| ###
| 71.8
| 71.8
| ### |
2013-Mar-22 Fri
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2013-Mar-21 Thu
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2013-Mar-20 Wed
| 0.22
| 0.23
| 0.22
| 0.23
| 143,058
| 32,188
| 94.2
| 94.2
| ### |
2013-Mar-19 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 24,649
| 5,546
| ###
| ###
| ### |
2013-Mar-18 Mon
| 0.23
| 0.23
| 0.225
| 0.23
| 375,048
| 85,323
| ###
| ###
| ### |
2013-Mar-15 Fri
| 0.225
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| 0.24
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| 0.24
| ###
| 0.24
| 325,085
| ###
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| 0.24
| 0.23
| ###
| 1,530,240
| ###
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 0.225
| ###
| 0.225
| ###
| 1,371,048
| 154,242
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 87.8
| 87.8
| ### |
2013-Mar-06 Wed
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2013-Mar-05 Tue
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 74.0
| 74.0
| ### |
2013-Mar-04 Mon
| 0.23
| 0.23
| 0.22
| 0.22
| 2,492,054
| ###
| 11.8
| 11.8
| 0.0 |
2013-Mar-01 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 19.4
| 19.4
| ### |
2013-Feb-28 Thu
| ###
| 0.24
| ###
| ###
| 4,348,725
| 521,847
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2013-Feb-26 Tue
| ###
| 0.24
| ###
| 0.24
| 104,952
| ###
| 86.1
| 86.1
| 0.0 |
2013-Feb-25 Mon
| ###
| 0.24
| 0.23
| 0.24
|
|
| 84.9
| 84.9
| 0.0 |
2013-Feb-22 Fri
| ###
| 0.24
| ###
| 0.24
| 236,322
| 28,358
| 79.3
| 79.3
| 0.0 |
2013-Feb-21 Thu
| 0.225
| 0.245
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| 0.245
| 0.25
| 0.24
| 0.24
| 257,643
| 63,122
| 19.9
| 19.9
| 0.0 |
2013-Feb-19 Tue
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 70.9
| 70.9
| 0.0 |
2013-Feb-18 Mon
| 0.255
| 0.255
| 0.245
| 0.245
| 405,650
| ###
| 10.8
| 10.8
| 0.0 |
2013-Feb-15 Fri
| 0.255
| 0.255
| 0.25
| 0.255
| 290,683
| ###
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 0.255
| 0.26
| 0.255
| 0.26
| 1,260,756
| 324,644
| 83.6
| 83.6
| 0.0 |
2013-Feb-13 Wed
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| 0.245
| 0.255
| 0.245
| 0.255
| 3,816,887
| 954,221
| 91.4
| 91.4
| 0.0 |
2013-Feb-11 Mon
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| 2,658,546
| ###
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 0.255
| 0.255
| 0.24
| 0.25
| 3,188,923
| 789,258
| 15.6
| 15.6
| 0.0 |
2013-Feb-06 Wed
| 0.225
| 0.245
| 0.225
| 0.23
| 184,456,943
| 43,347,381
| ###
| ###
| ### |
2013-Feb-05 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 73.5
| 73.5
| ### |
2013-Feb-04 Mon
| 0.225
| 0.245
| 0.225
| 0.225
| 747,728
| ###
| 78.3
| 78.3
| ### |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2013-Jan-31 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| 0.225
| 0.225
| ###
| ###
| 168,751
| 18,984
| 6.5
| 6.5
| 0.0 |
2013-Jan-29 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 1,222
| 274
| 70.9
| 70.9
| ### |
2013-Jan-25 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 8,778
| 1,975
| ###
| ###
| ### |
2013-Jan-24 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 69.1
| 69.1
| 0.0 |
2013-Jan-23 Wed
| 0.22
| ###
| 0.22
| 0.22
| 514,882
| ###
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2013-Jan-21 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Jan-17 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 2,654,221
| 583,928
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| 0.22
| ###
| 0.22
| 219,783
| 24,176
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 3,380
| 0
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jan-08 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2013-Jan-04 Fri
| 0.23
| 0.23
| 0.185
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2013-Jan-03 Thu
| 0.23
| 0.23
| 0.22
| 0.22
| 25,140
| 5,656
| 5.3
| 5.3
| 0.0 |
2013-Jan-02 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 89.7
| 89.7
| ### |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 7.9
| 7.9
| 0.0 |
2012-Dec-24 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 71.1
| 71.1
| ### |
|