End of day Prices (full format), 75 Days for (CLH) COLLECTION HOUSE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Sep-16 Tue
| 1.74
| 1.75
| 1.73
| 1.74
| 85,128
| 148,122
| ###
| ###
| 0.1 |
2003-Sep-15 Mon
| 1.74
| 1.75
| 1.74
| 1.74
|
|
| 72.5
| 72.5
| 0.1 |
2003-Sep-12 Fri
| 1.75
| 1.76
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| 1.76
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Sep-10 Wed
| 1.78
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Sep-09 Tue
| 1.77
| 1.78
| 1.76
| 1.78
| 55,944
| 99,020
| 73.5
| 73.5
| 0.1 |
2003-Sep-08 Mon
| 1.76
| 1.78
| 1.76
| 1.77
| 154,723
| 273,859
| ###
| ###
| ### |
2003-Sep-05 Fri
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Sep-04 Thu
| 1.78
| 1.79
| 1.77
| 1.78
| 77,186
| ###
| 63.6
| 63.6
| 0.1 |
2003-Sep-03 Wed
| 1.76
| 1.8
| 1.76
| 1.78
|
|
| 74.9
| 74.9
| 0.1 |
2003-Sep-02 Tue
| 1.72
| 1.72
| ###
| 1.71
| 279,349
| 240,240
| 31.3
| 31.3
| 0.1 |
2003-Sep-01 Mon
| 1.8
| 1.8
| 1.7
| 1.72
|
|
| 8.3
| 8.3
| 0.1 |
2003-Aug-29 Fri
| 1.7
| 1.78
| 1.7
| 1.77
| 457,621
| ###
| ###
| ###
| ### |
2003-Aug-28 Thu
| 1.71
| 1.71
| ###
| 1.7
|
|
| 28.6
| 28.6
| ### |
2003-Aug-27 Wed
| 1.72
| 1.74
| 1.71
| 1.72
| 104,978
| 181,087
| ###
| ###
| 0.1 |
2003-Aug-26 Tue
| ###
| 1.71
| ###
| 1.7
| 95,057
| 81,273
| 74.4
| 74.4
| ### |
2003-Aug-25 Mon
| ###
| 1.7
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Aug-22 Fri
| ###
| 1.7
| 1.53
| ###
| 286,079
| ###
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| 1.75
| 1.75
| ###
| ###
| 301,885
| 264,149
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 1.83
| 1.83
| 1.74
| 1.75
|
|
| 9.9
| 9.9
| 0.1 |
2003-Aug-19 Tue
| 1.86
| 1.87
| 1.83
| 1.84
| 175,828
| 325,281
| ###
| ###
| ### |
2003-Aug-18 Mon
| 1.86
| ###
| 1.85
| 1.85
| 90,071
| ###
| ###
| ###
| 0.1 |
2003-Aug-15 Fri
| ###
| ###
| 1.84
| 1.85
| 209,521
| 192,759
| ###
| ###
| 0.1 |
2003-Aug-14 Thu
| 1.86
| ###
| 1.86
| 1.89
| 190,453
| 177,121
| ###
| ###
| ### |
2003-Aug-13 Wed
| 1.8
| 1.88
| 1.8
| 1.82
| 358,948
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| 1.77
| 1.77
| 1.75
| 1.77
|
|
| 72.1
| 72.1
| ### |
2003-Aug-11 Mon
| 1.73
| 1.77
| 1.73
| 1.75
| 198,583
| 347,520
| 75.3
| 75.3
| 0.1 |
2003-Aug-08 Fri
| 1.77
| 1.78
| 1.73
| 1.73
|
|
| 12.6
| 12.6
| ### |
2003-Aug-07 Thu
| 1.75
| 1.78
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Aug-06 Wed
| 1.74
| 1.8
| 1.71
| 1.71
| 777,281
| 1,364,128
| 15.6
| 15.6
| 0.1 |
2003-Aug-05 Tue
| ###
| 1.7
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2003-Aug-04 Mon
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 1.56
| 1.58
| 1.52
| 1.53
| 135,142
| 209,470
| ###
| ###
| ### |
2003-Jul-31 Thu
| 1.45
| 1.55
| 1.45
| 1.55
| 275,354
| ###
| 95.4
| 95.4
| ### |
2003-Jul-30 Wed
| 1.42
| 1.5
| 1.4
| 1.43
|
|
| 74.0
| 74.0
| 0.1 |
2003-Jul-29 Tue
| 1.4
| 1.43
| 1.4
| 1.42
| 102,976
| ###
| 82.0
| 82.0
| ### |
2003-Jul-28 Mon
| 1.41
| 1.44
| ###
| 1.43
| 210,486
| 151,549
| 79.1
| 79.1
| 0.1 |
2003-Jul-25 Fri
| 1.4
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 44,155
| 0
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 1.4
| 1.4
| ###
| ###
| 55,046
| ###
| 11.6
| 11.6
| 0.0 |
2003-Jul-21 Mon
| 1.4
| 1.41
| ###
| 1.4
| 71,187
| 50,186
| ###
| ###
| ### |
2003-Jul-18 Fri
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| 1.4
| 1.41
| 1.4
| 1.4
| 79,125
| 111,170
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| ###
| 1.4
| ###
| ###
| 203,423
| ###
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2003-Jul-14 Mon
| 1.41
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| 1.43
| 1.29
| 1.4
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| 1.2
| ###
| 1.2
| ###
| 385,344
| ###
| 96.4
| 96.4
| 0.0 |
2003-Jul-09 Wed
| ###
| 1.2
| ###
| 1.2
| 1,424,886
| ###
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 90,486
| 0
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 128,625
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| ###
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jun-25 Wed
| ###
| 1.25
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jun-24 Tue
| 1.25
| 1.25
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 1.43
| 1.45
| 1.4
| 1.42
| 203,758
| 290,355
| ###
| ###
| ### |
2003-Jun-18 Wed
| 1.47
| 1.47
| 1.41
| 1.41
|
|
| 7.9
| 7.9
| ### |
2003-Jun-17 Tue
| 1.5
| 1.5
| 1.46
| 1.48
| 197,589
| ###
| 22.5
| 22.5
| 0.1 |
2003-Jun-16 Mon
| 1.53
| 1.53
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Jun-13 Fri
| 1.55
| 1.56
| 1.5
| 1.54
|
|
| 25.3
| 25.3
| ### |
2003-Jun-12 Thu
| 1.55
| 1.57
| 1.49
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Jun-11 Wed
| 1.54
| 1.55
| 1.48
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Jun-10 Tue
| 1.56
| 1.56
| 1.54
| 1.54
| 183,024
| 283,687
| ###
| ###
| ### |
2003-Jun-06 Fri
| ###
| ###
| 1.54
| 1.59
|
|
| 11.2
| 11.2
| ### |
2003-Jun-05 Thu
| 1.56
| ###
| 1.56
| ###
| 68,548
| ###
| 92.9
| 92.9
| 0.0 |
2003-Jun-04 Wed
| 1.55
| 1.56
| 1.54
| 1.56
|
|
| 79.3
| 79.3
| ### |
2003-Jun-03 Tue
| 1.51
| 1.59
| 1.51
| 1.56
| 113,972
| 176,656
| 93.6
| 93.6
| ### |
|