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 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
| 174,143
| 0
| 72.1
| 72.1
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 244,459
| 0
| 15.1
| 15.1
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 97.2
| 97.2
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 26,357
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 0.125
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2020-Feb-14 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Feb-13 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 72.6
| 72.6
| 0.0 |
2020-Feb-12 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Feb-11 Tue
| ###
| 0.125
| ###
| 0.125
| 404,441
| 25,277
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Feb-06 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Feb-05 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-04 Tue
| ###
| 0.125
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Feb-03 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| 95.0
| 95.0
| 0.0 |
2020-Jan-31 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Jan-30 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2020-Jan-28 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 95,958
| ###
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 0.125
| 0.125
| 45,983
| 2,873
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 364,879
| 0
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 142,949
| 0
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 685,885
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 13,244
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Dec-19 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 50,784
| 6,348
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2019-Dec-13 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 74.1
| 74.1
| 0.0 |
2019-Dec-11 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 55,555
| 6,944
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 414,457
| 0
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 105,343
| ###
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Dec-02 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Nov-29 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Nov-27 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Nov-26 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Nov-25 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2019-Nov-22 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 22,480
| 0
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 146,275
| 0
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 454,684
| 0
| 64.0
| 64.0
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-04 Mon
| 0.125
| 0.125
| ###
| ###
| 375,785
| 23,486
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 120,125
| 0
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 3,555
| 0
| 73.7
| 73.7
| 0.0 |
2019-Oct-23 Wed
| 0.122
| 0.125
| 0.122
| 0.125
|
|
| 90.1
| 90.1
| 0.0 |
2019-Oct-22 Tue
| ###
| 0.125
| ###
| ###
| 190,320
| ###
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 309,680
| 0
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 62,375
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 277,381
| 0
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 202,688
| 0
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| ###
| 0.125
| ###
| ###
| 500,770
| ###
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 249,887
| 0
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Sep-16 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 70.9
| 70.9
| 0.0 |
2019-Sep-11 Wed
| 0.125
| 0.125
| ###
| ###
| 165,582
| 10,348
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| 0.125
| ###
| 0.125
| 414,680
| ###
| 92.4
| 92.4
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 2,417,926
| 0
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 72,845
| 0
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2019-Aug-29 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 69.5
| 69.5
| 0.0 |
2019-Aug-28 Wed
| 0.122
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 0.125
| 0.125
| ###
| ###
| 46,528
| ###
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 0.155
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| 0.155
| ###
| 0.155
| 541,125
| ###
| 91.0
| 91.0
| ### |
2019-Aug-19 Mon
| 0.145
| ###
| 0.145
| ###
| 46,824
| ###
| 90.5
| 90.5
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 146,354
| 0
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2019-Aug-13 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 84,722
| 0
| 66.5
| 66.5
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 0.145
| ###
| ###
| ###
| 526,689
| 0
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 0.145
| 0.145
| ###
| 0.145
| 170,689
| 12,374
| 72.4
| 72.4
| ### |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 170,741
| 0
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 0.155
| 0.155
| 0.145
| 0.155
| 461,423
| ###
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 214,186
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 0.145
| 0.175
| 0.145
| ###
| 876,656
| ###
| 99.2
| 99.2
| 0.0 |
2019-Jul-26 Fri
| ###
| 0.145
| ###
| 0.145
| 44,943
| 3,258
| 90.9
| 90.9
| ### |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 128,647
| 0
| 1.6
| 1.6
| 0.0 |
2019-Jul-24 Wed
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|