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 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 191,949
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 2.2
| 2.2
| ###
| ###
| 145,270
| ###
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 267,741
| 0
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 2.147
| ###
| ###
| ###
| 828,022
| 0
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
| 283,046
| 0
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| 2.2
| ###
| ###
| 63,328
| ###
| 76.0
| 76.0
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| 2.2
| 2.2
| ###
| 2.2
| 225,677
| 248,244
| ###
| ###
| 0.2 |
2001-Apr-19 Thu
| 2.2
| 2.25
| ###
| ###
| 251,151
| 282,544
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| 2.25
| ###
| 2.2
| 248,523
| 279,588
| 26.3
| 26.3
| 0.2 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
| 354,071
| 0
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Apr-06 Fri
| 2.246
| 2.26
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2001-Apr-05 Thu
| 2.289
| 2.289
| 2.24
| 2.24
| 254,825
| 577,051
| ###
| ###
| ### |
2001-Apr-04 Wed
| 2.23
| 2.29
| 2.2
| 2.29
|
|
| 88.1
| 88.1
| ### |
2001-Apr-03 Tue
| ###
| ###
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 313,459
| 0
| 96.9
| 96.9
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 294,143
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| 2.185
| ###
| ###
| ###
| 164,481
| 0
| 26.5
| 26.5
| 0.0 |
2001-Mar-28 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 270,757
| 0
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
| 65,546
| 0
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
| 70,159
| 0
| 80.9
| 80.9
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
| 15,123
| 0
| 86.2
| 86.2
| 0.0 |
2001-Mar-16 Fri
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| 2.22
| 2.22
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Mar-14 Wed
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Mar-13 Tue
| 2.175
| 2.21
| 2.175
| 2.21
| 73,072
| ###
| ###
| ###
| 0.2 |
2001-Mar-12 Mon
| 2.22
| 2.24
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2001-Mar-09 Fri
| 2.21
| ###
| 2.2
| ###
| 233,555
| ###
| 83.1
| 83.1
| 0.0 |
2001-Mar-08 Thu
| 2.21
| 2.21
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Mar-07 Wed
| ###
| 2.23
| 2.2
| 2.21
| 258,074
| ###
| ###
| ###
| 0.2 |
2001-Mar-06 Tue
| 2.2
| 2.22
| ###
| 2.21
|
|
| 74.8
| 74.8
| 0.2 |
2001-Mar-05 Mon
| ###
| 2.24
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 75,683
| 0
| 70.5
| 70.5
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 273,075
| 0
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| 2
| ###
| 69,429
| 69,429
| 34.3
| 34.3
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
| 29,085
| 0
| 31.4
| 31.4
| 0.0 |
2001-Feb-22 Thu
| 2.23
| 2.23
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2001-Feb-21 Wed
| 2.22
| 2.23
| 2.22
| 2.23
| 49,022
| 109,073
| 75.6
| 75.6
| ### |
2001-Feb-20 Tue
| 2.27
| 2.27
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Feb-19 Mon
| 2.28
| 2.28
| 2.25
| 2.27
|
|
| 37.8
| 37.8
| 0.2 |
2001-Feb-16 Fri
| 2.23
| ###
| 2.23
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| 2.23
|
|
| 86.3
| 86.3
| ### |
2001-Feb-14 Wed
| 2.43
| 2.44
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2001-Feb-13 Tue
| 2.43
| 2.47
| ###
| 2.41
| 26,466,070
| ###
| 30.2
| 30.2
| 0.2 |
2001-Feb-12 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| 2.42
| ###
| ###
| 345,426
| ###
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 237,924
| 0
| 24.9
| 24.9
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 653,078
| 0
| 38.1
| 38.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 391,357
| 0
| 71.0
| 71.0
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 159,076
| 0
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
| 293,485
| 0
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 2.29
| ###
| 2.28
| ###
| 359,683
| ###
| 70.0
| 70.0
| 0.0 |
2001-Jan-22 Mon
| 2.29
| 2.29
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2001-Jan-19 Fri
| 2.29
| 2.29
| 2.27
| 2.29
| 412,975
| 941,583
| ###
| ###
| ### |
2001-Jan-18 Thu
| 2.27
| ###
| 2.27
| 2.29
|
|
| 67.9
| 67.9
| ### |
2001-Jan-17 Wed
| ###
| ###
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2001-Jan-16 Tue
| 2.28
| 2.28
| 2.23
| 2.26
| 821,248
| ###
| 30.2
| 30.2
| ### |
2001-Jan-15 Mon
| 2.28
| ###
| 2.27
| 2.27
|
|
| 40.4
| 40.4
| 0.2 |
2001-Jan-12 Fri
| 2.29
| 2.29
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Jan-11 Thu
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2001-Jan-10 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 98,855
| 0
| 27.4
| 27.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 216,045
| 0
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 132,557
| 0
| 31.7
| 31.7
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 44,653
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| 2.388
| 2.4
| ###
| ###
| 81,349
| ###
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 173,275
| 0
| 22.8
| 22.8
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 173,275
| 0
| 22.8
| 22.8
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 29,678
| 0
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| 2.27
| 2.27
|
|
| 9.3
| 9.3
| 0.2 |
2000-Dec-25 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| 9.3
| 9.3
| 0.2 |
2000-Dec-22 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| 9.3
| 9.3
| 0.2 |
2000-Dec-21 Thu
| ###
| ###
| 2.25
| ###
| 100,925
| 113,540
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| 2.29
| ###
| 2.27
| ###
| 261,923
| 297,282
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 29.4
| 29.4
| ### |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
| 165,377
| 0
| 81.4
| 81.4
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 655,643
| 0
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2000-Dec-12 Tue
| 2.4
| 2.4
| ###
| ###
| 582,453
| 698,943
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| 2.4
| 2.42
| ###
| 2.4
| 358,878
| 434,242
| ###
| ###
| ### |
2000-Dec-08 Fri
| ###
| 2.41
| ###
| 2.4
| 1,599,970
| ###
| 73.4
| 73.4
| ### |
2000-Dec-07 Thu
| ###
| 2.44
| ###
| 2.4
| 879,440
| ###
| 81.4
| 81.4
| ### |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
| 410,978
| 0
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
| 4,270,480
| 0
| 69.3
| 69.3
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| 2.28
| ###
| 109,953
| 125,346
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| 2.25
| ###
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2000-Nov-30 Thu
| 2.27
| ###
| 2.27
| 2.27
| 221,828
| 251,774
| ###
| ###
| 0.2 |
2000-Nov-29 Wed
| 2.25
| ###
| 2.23
| 2.28
| 53,573
| ###
| 81.1
| 81.1
| 0.2 |
|