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 |
2006-Mar-14 Tue
| 1.26
| 1.26
| 1.21
| 1.21
| 74,046
| 91,446
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| 1.29
| ###
| 1.255
| 199,446
| 128,642
| 95.6
| 95.6
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 153,625
| 0
| 20.9
| 20.9
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2006-Mar-06 Mon
| 1.25
| 1.25
| 1.22
| 1.22
| 32,152
| ###
| ###
| ###
| 0.1 |
2006-Mar-03 Fri
| 1.23
| 1.25
| 1.22
| 1.25
| 86,248
| ###
| ###
| ###
| ### |
2006-Mar-02 Thu
| 1.255
| 1.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 1.29
| 1.29
| 1.26
| 1.27
|
|
| 26.5
| 26.5
| ### |
2006-Feb-28 Tue
| 1.25
| ###
| 1.25
| 1.285
|
|
| 85.9
| 85.9
| ### |
2006-Feb-27 Mon
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Feb-24 Fri
| 1.145
| ###
| 1.145
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 1.075
| ###
| 236,554
| 127,147
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 1.155
| ###
| ###
| ###
| 389,222
| 0
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| 1.155
| ###
| 1.155
| 30,050
| 17,353
| ###
| ###
| 0.1 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 703,585
| 0
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 633,850
| 0
| 80.6
| 80.6
| 0.0 |
2006-Feb-14 Tue
| 1.21
| 1.21
| ###
| 1.155
| 174,072
| ###
| 6.5
| 6.5
| 0.1 |
2006-Feb-13 Mon
| 1.24
| 1.24
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 1.26
| 1.26
| 1.24
| 1.24
| 34,946
| 43,682
| 19.9
| 19.9
| 0.1 |
2006-Feb-09 Thu
| 1.26
| 1.27
| 1.26
| 1.26
| 77,250
| 97,721
| ###
| ###
| ### |
2006-Feb-08 Wed
| ###
| ###
| 1.28
| 1.28
| 43,378
| ###
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2006-Feb-06 Mon
| 1.2
| 1.2
| ###
| 1.2
| 67,580
| 40,548
| 63.5
| 63.5
| 0.1 |
2006-Feb-03 Fri
| ###
| 1.2
| ###
| ###
| 144,844
| ###
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 1.145
| 1.145
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| 1.185
| 149,251
| 0
| ###
| ###
| 0.1 |
2006-Jan-31 Tue
| 1.25
| 1.25
| 1.21
| ###
| 119,643
| ###
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 1.27
| 1.27
| 1.25
| 1.25
| 108,554
| 136,778
| 23.6
| 23.6
| ### |
2006-Jan-27 Fri
| 1.26
| 1.29
| 1.26
| 1.28
|
|
| 79.8
| 79.8
| ### |
2006-Jan-25 Wed
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2006-Jan-24 Tue
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| ###
| ###
| 1.25
| 1.29
|
|
| 23.3
| 23.3
| 0.1 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 1.29
| ###
| 1.285
| 1.29
| 101,045
| 64,921
| ###
| ###
| 0.1 |
2006-Jan-09 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.29
| ###
| 1.29
| 1.29
|
|
| 72.6
| 72.6
| 0.1 |
2006-Jan-04 Wed
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2005-Dec-30 Fri
| ###
| 1.345
| 1.325
| 1.345
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 4,470
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| 1.285
| 1.285
|
|
| 13.4
| 13.4
| ### |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| 1.325
| ###
| 1.325
| 1.325
|
|
| 66.3
| 66.3
| 0.1 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 17,083
| 0
| 17.4
| 17.4
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 32,240
| 0
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2005-Dec-16 Fri
| 1.325
| 1.325
| 1.325
| 1.325
| 55,820
| ###
| 67.8
| 67.8
| 0.1 |
2005-Dec-15 Thu
| ###
| ###
| 1.28
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2005-Dec-14 Wed
| 1.28
| ###
| 1.28
| 1.285
|
|
| 70.9
| 70.9
| ### |
2005-Dec-13 Tue
| 1.28
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 1.23
| 1.28
| 1.23
| 1.28
| 94,350
| ###
| 94.3
| 94.3
| ### |
2005-Dec-09 Fri
| ###
| 1.24
| ###
| 1.22
| 92,342
| 57,252
| 72.1
| 72.1
| 0.1 |
2005-Dec-08 Thu
| 1.21
| ###
| 1.21
| ###
| 52,484
| 31,752
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| 1.22
| 1.145
| 1.22
| 481,973
| ###
| ###
| ###
| 0.1 |
2005-Dec-06 Tue
| 1.2
| 1.225
| ###
| 1.155
|
|
| 8.4
| 8.4
| 0.1 |
2005-Dec-05 Mon
| 1.22
| 1.25
| 1.2
| 1.2
|
|
| 20.5
| 20.5
| 0.1 |
2005-Dec-02 Fri
| 1.29
| 1.29
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 58,151
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 1.4
| 1.4
| ###
| ###
| 81,887
| 57,320
| 8.1
| 8.1
| 0.0 |
2005-Nov-25 Fri
| 1.43
| 1.43
| ###
| 1.4
| 37,742
| 26,985
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| 1.45
| 1.43
| 1.45
| 23,675
| ###
| 77.8
| 77.8
| ### |
2005-Nov-23 Wed
| 1.44
| 1.44
| 1.43
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Nov-22 Tue
| 1.44
| 1.45
| 1.44
| 1.44
| 1,367,249
| 1,975,674
| 74.6
| 74.6
| 0.1 |
2005-Nov-21 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| 1.47
| 1.475
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 1.475
| 1.48
| 1.45
| 1.47
| 291,380
| 426,871
| 29.3
| 29.3
| ### |
2005-Nov-16 Wed
| 1.475
| 1.475
| 1.475
| 1.475
|
|
| 68.4
| 68.4
| 0.1 |
2005-Nov-15 Tue
| ###
| ###
| 1.475
| 1.49
|
|
| 31.2
| 31.2
| ### |
2005-Nov-14 Mon
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| 74.6
| 74.6
| ### |
2005-Nov-11 Fri
| 1.49
| 1.49
| 1.48
| 1.49
| 222,953
| 331,085
| ###
| ###
| ### |
2005-Nov-10 Thu
| 1.49
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 1.5
| 1.5
| ###
| 1.5
|
|
| 73.4
| 73.4
| 0.1 |
2005-Nov-08 Tue
| 1.485
| 1.5
| 1.485
| 1.5
| 215,177
| 321,151
| ###
| ###
| 0.1 |
2005-Nov-07 Mon
| ###
| ###
| 1.475
| 1.48
|
|
| 26.8
| 26.8
| 0.1 |
2005-Nov-04 Fri
| 1.48
| ###
| 1.475
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Nov-03 Thu
| 1.49
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 1.5
| 1.5
| 1.48
| 1.49
|
|
| 30.4
| 30.4
| ### |
2005-Nov-01 Tue
| 1.49
| 1.51
| 1.47
| 1.51
| 180,351
| 268,722
| ###
| ###
| 0.1 |
2005-Oct-31 Mon
| 1.49
| ###
| 1.49
| 1.49
|
|
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 1.49
| 1.49
| 1.485
| 1.485
| 211,975
| ###
| 33.9
| 33.9
| ### |
2005-Oct-27 Thu
| ###
| 1.52
| 1.5
| 1.5
| 298,849
| ###
| ###
| ###
| 0.1 |
2005-Oct-26 Wed
| 1.5
| ###
| 1.5
| 1.5
| 957,050
| 717,787
| 63.6
| 63.6
| 0.1 |
2005-Oct-25 Tue
| 1.5
| 1.5
| ###
| 1.5
|
|
| 69.2
| 69.2
| 0.1 |
2005-Oct-24 Mon
| 1.5
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Oct-21 Fri
| ###
| 1.5
| ###
| 1.5
|
|
| 72.5
| 72.5
| 0.1 |
2005-Oct-20 Thu
| 1.49
| 1.5
| 1.49
| ###
| 1,128,628
| ###
| 81.3
| 81.3
| 0.0 |
2005-Oct-19 Wed
| 1.51
| 1.51
| 1.49
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2005-Oct-18 Tue
| ###
| 1.53
| 1.51
| 1.51
|
|
| 32.8
| 32.8
| 0.1 |
2005-Oct-17 Mon
| ###
| ###
| 1.5
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Oct-14 Fri
| 1.51
| 1.51
| ###
| ###
| 89,575
| 67,629
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 1.525
| 1.525
| 1.51
| 1.51
| 114,288
| ###
| ###
| ###
| 0.1 |
2005-Oct-12 Wed
| 1.52
| 1.56
| 1.52
| 1.52
|
|
| 65.0
| 65.0
| 0.1 |
2005-Oct-11 Tue
| 1.51
| 1.51
| ###
| 1.51
|
|
| 72.7
| 72.7
| 0.1 |
2005-Oct-10 Mon
| 1.49
| ###
| 1.49
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2005-Oct-07 Fri
| 1.47
| 1.48
| 1.47
| 1.48
| 96,528
| 142,378
| ###
| ###
| 0.1 |
2005-Oct-06 Thu
| 1.47
| 1.475
| ###
| 1.47
| 232,627
| ###
| ###
| ###
| ### |
2005-Oct-05 Wed
| 1.47
| 1.48
| 1.47
| 1.475
| 236,881
| ###
| 83.7
| 83.7
| 0.1 |
2005-Oct-04 Tue
| 1.47
| 1.485
| ###
| 1.47
|
|
| 71.7
| 71.7
| ### |
|