End of day Prices (full format), 150 Days for (CAF) CENTREPOINT ALLIANCE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2024-Mar-28 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 0.325
| 0.325
| 1,549
| 251
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 171,650
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 47,623
| 0
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 80
| 0
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 120,757
| 0
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 0.3125
| 0.3125
|
|
| 30.4
| 30.4
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 20,042
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 345
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 486
| 0
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 18,387
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 3,287
| 0
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 9,328
| 0
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 40,440
| 0
| 9.1
| 9.1
| 0.0 |
2024-Feb-29 Thu
| ###
| 0.3375
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 0.3075
| 0.325
| 0.3075
| ###
| 172,273
| 54,481
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 0.325
| ###
| ###
| 84,771
| 13,775
| 14.5
| 14.5
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 4,859
| 0
| 19.3
| 19.3
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 10,475
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 41,324
| 0
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 11,187
| 0
| 85.3
| 85.3
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 37,428
| 0
| 87.1
| 87.1
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 24,185
| 0
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 22,188
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 26,454
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 18.0
| 18.0
| ### |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 74,957
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 0.29
| 0.29
| 27,280
| 3,955
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 73.0
| 73.0
| ### |
2024-Jan-19 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 79,845
| 23,155
| 70.2
| 70.2
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 35,826
| 0
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| 0.3025
| ###
| ###
| ###
| 16,279
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 11,679
| 0
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 15,822
| 0
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 121,121
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 55,056
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 85,821
| 0
| 81.7
| 81.7
| 0.0 |
2024-Jan-09 Tue
| 0.2975
| ###
| 0.2975
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 741
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 151,780
| 0
| 81.7
| 81.7
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2023-Dec-20 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 33,053
| 0
| 19.4
| 19.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 0.29
| ###
| 458,873
| ###
| 22.6
| 22.6
| 0.0 |
2023-Dec-15 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 0.285
| 0.285
| 131,921
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| 0.29
| ###
| 409,124
| 59,322
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.29
| 0.29
| 0.285
| 0.285
| 25,775
| ###
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| 0.285
| 0.285
| 50,845
| 7,245
| 17.5
| 17.5
| ### |
2023-Dec-08 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 62.8
| 62.8
| ### |
2023-Dec-07 Thu
| 0.29
| 0.2925
| 0.28
| 0.29
|
|
| 67.4
| 67.4
| ### |
2023-Dec-06 Wed
| 0.29
| 0.29
| 0.28
| 0.28
| 387
| ###
| 11.8
| 11.8
| ### |
2023-Dec-05 Tue
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| 77.9
| 77.9
| ### |
2023-Dec-04 Mon
| ###
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.27
| 0.285
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 0.275
| 0.285
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 94,356
| ###
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| 0.285
| 0.285
| 0.28
| 0.285
| 24,122
| ###
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 153,776
| 43,057
| ###
| ###
| ### |
2023-Nov-22 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 90.6
| 90.6
| ### |
2023-Nov-21 Tue
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.275
| 0.275
| 0.27
| 0.27
| 775,940
| 211,443
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.27
| 0.28
| 0.26
| 0.27
|
|
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| 0.245
| 0.255
| ###
| 0.25
| 86,072
| 10,974
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 0.245
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2023-Nov-13 Mon
| 0.225
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 0.26
| 0.26
| 0.22
| 0.22
| 140,353
| 33,684
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 197,776
| ###
| 70.6
| 70.6
| 0.0 |
2023-Nov-08 Wed
| 0.25
| 0.255
| 0.25
| 0.255
| 8
| 2
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 50,223
| 12,555
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-03 Fri
| 0.24
| 0.245
| ###
| ###
| 80,822
| ###
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 0.24
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2023-Nov-01 Wed
| 0.225
| ###
| 0.225
| 0.225
| 83,544
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.22
| 0.23
| 0.21
| 0.23
| 477,473
| 105,044
| 91.4
| 91.4
| ### |
2023-Oct-30 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2023-Oct-27 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Oct-25 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2023-Oct-24 Tue
| 0.23
| 0.23
| 0.21
| 0.21
| 45,922
| ###
| ###
| ###
| ### |
2023-Oct-23 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2023-Oct-20 Fri
| 0.225
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.23
| ###
| 0.22
| 0.225
| 47,922
| 5,271
| ###
| ###
| ### |
2023-Oct-18 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Oct-17 Tue
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 5
| 1
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 1
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.25
| 0.25
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.24
| 0.245
| ###
| 0.245
|
|
| 82.3
| 82.3
| 0.0 |
2023-Oct-10 Tue
| 0.245
| 0.25
| 0.245
| 0.25
| 114,546
| 28,350
| 80.7
| 80.7
| 0.0 |
2023-Oct-09 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2023-Oct-06 Fri
| 0.22
| 0.245
| 0.22
| 0.245
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 0.24
| 0.225
| 0.24
|
|
| 84.5
| 84.5
| 0.0 |
2023-Oct-04 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Oct-03 Tue
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 86.9
| 86.9
| 0.0 |
2023-Oct-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 8,250
| ###
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 79.3
| 79.3
| 0.0 |
2023-Sep-28 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Sep-27 Wed
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 84.6
| 84.6
| 0.0 |
2023-Sep-22 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Sep-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Sep-20 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 86.6
| 86.6
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-13 Wed
| 0.26
| ###
| 0.255
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2023-Sep-12 Tue
| 0.26
| 0.2625
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 0.26
| 0.2625
| 43,420
| 5,644
| 33.5
| 33.5
| 0.0 |
2023-Sep-08 Fri
| 0.26
| 0.2625
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 0.26
| 0.2625
| 0.26
| 0.2625
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| 0.26
| 0.26
| 244,078
| ###
| 21.7
| 21.7
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 0.26
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 0.26
| 0.27
| 0.25
| 0.27
|
|
| 88.5
| 88.5
| ### |
2023-Aug-30 Wed
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 0.26
| 0.26
| 0.25
| 0.255
| 78,924
| 20,125
| 21.5
| 21.5
| 0.0 |
2023-Aug-28 Mon
| ###
| 0.27
| 0.26
| 0.26
|
|
| 31.2
| 31.2
| 0.0 |
|