Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 10:23:14 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CNT) CENTAMIN EGYPT LIMITED Daily Prices...

     Prev Section TOC    Company Info for CNT    Limits Next Section


Company Details for (CNT) CENTAMIN EGYPT LIMITED

Listing Code CNT
Listing Name CENTAMIN EGYPT LIMITED
GICS Sector Materials
ISIN Name CENTAMIN EGYPT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CNT2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CNT .. Friday 22nd January 2010

CNT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 2.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CNT    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (CNT) CENTAMIN EGYPT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.0296
2010-Jan-29 Fri ### ### ### ### 0 0.0
2010-Jan-28 Thu ### ### ### ### 0 0.0
2010-Jan-27 Wed ### ### ### ### 0 0.0
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### ### ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### ### 21.5 21.5 0.0
2010-Jan-20 Wed 2.24 2.26 2.22 2.24 ### ### ###
2010-Jan-19 Tue 2.23 2.26 2.23 2.24 ### ### ###
2010-Jan-18 Mon ### 2.21 ### 2.21 356,225 393,628 ### ### 0.2
2010-Jan-15 Fri 2.26 2.26 2.23 2.25 227,687 511,157 ### ### ###
2010-Jan-14 Thu 2.26 ### 2.26 2.29 79.5 79.5 ###
2010-Jan-13 Wed 2.29 2.29 ### 2.23 ### ### ###
2010-Jan-12 Tue ### ### ### ### 341,042 0 ### ### 0.0
2010-Jan-11 Mon 2.29 ### 2.26 2.29 358,441 ### ### ### ###
2010-Jan-08 Fri 2.29 ### 2.28 ### ### ### 0.0
2010-Jan-07 Thu 2.4 2.4 ### ### 107,882 129,458 ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 24.8 24.8 0.0
2010-Jan-05 Tue 2.27 ### 2.27 ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 13,480 0 64.1 64.1 0.0
2009-Dec-30 Wed 2.21 2.21 ### ### 34,042 ### 23.5 23.5 0.0
2009-Dec-29 Tue 2.26 2.26 2.2 2.22 13.7 13.7 0.2
2009-Dec-24 Thu 2.2 2.27 2.2 2.26 136,958 ### ### ### ###
2009-Dec-23 Wed ### ### ### ### 38,223 0 ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 81,975 0 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 348,088 0 ### ### 0.0
2009-Dec-18 Fri 2.23 2.23 ### ### 13.1 13.1 0.0
2009-Dec-17 Thu 2.23 ### 2.23 2.27 524,675 ### 83.0 83.0 0.2
2009-Dec-16 Wed ### ### ### ### 90.6 90.6 0.0
2009-Dec-15 Tue 1.985 ### 1.985 ### ### ### 0.0
2009-Dec-14 Mon ### ### 2 ### 343,549 343,549 32.2 32.2 0.0
2009-Dec-11 Fri ### ### ### ### 18.1 18.1 0.0
2009-Dec-10 Thu ### ### ### ### 163,450 0 28.1 28.1 0.0
2009-Dec-09 Wed ### ### ### ### 199,955 0 ### ### 0.0
2009-Dec-08 Tue ### ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### 2.21 ### ### 0.2
2009-Dec-04 Fri 2.44 2.44 ### ### 329,644 ### ### ### 0.0
2009-Dec-03 Thu 2.42 2.43 2.4 2.43 ### ### ###
2009-Dec-02 Wed 2.43 2.46 2.43 2.46 77.1 77.1 0.2
2009-Dec-01 Tue ### 2.4 ### ### ### ### 0.0
2009-Nov-30 Mon ### ### 2.26 2.29 241,984 273,441 ### ### ###
2009-Nov-27 Fri ### ### ### ### 78,374 0 43.5 43.5 0.0
2009-Nov-26 Thu ### 2.4 ### ### 314,780 ### 73.8 73.8 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 275,371 0 ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 364,488 0 33.6 33.6 0.0
2009-Nov-19 Thu ### ### ### ### 322,478 0 35.9 35.9 0.0
2009-Nov-18 Wed 2.4 2.41 ### ### 36.1 36.1 0.0
2009-Nov-17 Tue 2.41 2.44 2.4 2.42 ### ### 0.2
2009-Nov-16 Mon ### ### ### ### 235,221 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 20.6 20.6 0.0
2009-Nov-12 Thu 2.42 2.42 ### 2.4 34.2 34.2 ###
2009-Nov-11 Wed 2.5 2.5 2.45 2.5 106,688 264,052 68.9 68.9 0.2
2009-Nov-10 Tue 2.49 2.5 2.48 2.49 1,014,546 ### 70.3 70.3 0.2
2009-Nov-09 Mon 2.43 2.44 2.42 2.42 ### ### 0.2
2009-Nov-06 Fri 2.41 2.44 2.41 2.41 1,378,559 ### 63.1 63.1 0.2
2009-Nov-05 Thu ### 2.4 ### ### 872,775 ### 34.3 34.3 0.0
2009-Nov-04 Wed ### ### 2.29 ### 35.2 35.2 0.0
2009-Nov-03 Tue ### ### 2.28 ### 452,125 515,422 ### ### 0.0
2009-Nov-02 Mon 2.26 2.29 ### 2.25 ### ### ###
2009-Oct-30 Fri ### ### 2.27 ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 38.5 38.5 0.0
2009-Oct-28 Wed ### ### 2.29 ### ### ### 0.0
2009-Oct-27 Tue 2.25 2.25 ### ### 16.3 16.3 0.0
2009-Oct-26 Mon 2.26 ### 2.26 ### 1,123,920 1,270,029 ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 321,088 0 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### 153,654 0 35.5 35.5 0.0
2009-Oct-21 Wed ### ### ### 1.975 20.5 20.5 ###
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 53,922 0 23.7 23.7 0.0
2009-Oct-16 Fri ### ### ### 2 35.1 35.1 0.1
2009-Oct-15 Thu ### ### ### ### 27.7 27.7 0.0
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue 2 ### ### ### 26.2 26.2 0.0
2009-Oct-12 Mon ### ### ### ### 11.0 11.0 0.0
2009-Oct-09 Fri ### ### ### ### 87.2 87.2 0.0
2009-Oct-08 Thu ### ### ### ### 233,975 0 60.5 60.5 0.0
2009-Oct-07 Wed 1.86 ### 1.86 1.87 ### ### ###
2009-Oct-06 Tue 1.82 ### 1.81 1.83 76.9 76.9 ###
2009-Oct-05 Mon 1.78 1.82 1.76 ### 77.0 77.0 0.0
2009-Oct-02 Fri ### 1.76 ### ### 90.1 90.1 0.0
2009-Oct-01 Thu 1.73 1.8 1.72 1.75 77.4 77.4 0.1
2009-Sep-30 Wed ### ### ### 1.675 51,322 0 ### ### ###
2009-Sep-29 Tue ### 1.73 ### ### 31.4 31.4 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri 1.76 1.76 1.71 1.71 ### ### 0.1
2009-Sep-24 Thu 1.82 1.84 ### 1.82 117,420 108,026 ### ### ###
2009-Sep-23 Wed 1.83 1.86 1.83 1.85 140,328 ### ### ### 0.1
2009-Sep-22 Tue ### 1.825 1.79 1.8 ### ### 0.1
2009-Sep-21 Mon 1.85 1.85 ### ### 23.2 23.2 0.0
2009-Sep-18 Fri 1.84 1.84 ### ### 292,053 268,688 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 196,486 0 ### ### 0.0
2009-Sep-16 Wed ### ### 1.885 ### 196,855 ### ### ### 0.0
2009-Sep-15 Tue 1.86 1.945 1.86 1.945 91.2 91.2 0.1
2009-Sep-14 Mon 1.84 1.85 ### 1.85 79.2 79.2 0.1
2009-Sep-11 Fri 1.85 1.85 1.8 ### 20.0 20.0 0.0
2009-Sep-10 Thu 1.8 1.85 1.78 1.85 92,148 167,248 ### ### 0.1
2009-Sep-09 Wed 1.88 1.89 1.86 1.885 230,779 ### 72.0 72.0 0.1
2009-Sep-08 Tue 1.85 1.89 ### 1.885 150,084 141,829 ### ### 0.1
2009-Sep-07 Mon ### ### 1.83 1.88 166,527 152,372 ### ### 0.1
2009-Sep-04 Fri 1.85 ### 1.85 ### 83.6 83.6 0.0
2009-Sep-03 Thu 1.78 1.785 1.745 ### 22.8 22.8 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue ### 1.645 ### 1.645 71.3 71.3 0.1
2009-Aug-31 Mon ### ### 1.625 ### 34.5 34.5 0.0
2009-Aug-28 Fri ### ### 1.645 ### ### ### 0.0
2009-Aug-27 Thu 1.685 1.685 ### 1.655 ### ### 0.1
2009-Aug-26 Wed ### 1.7 ### 1.685 87,672 74,521 62.7 62.7 ###
2009-Aug-25 Tue ### ### ### ### 78.2 78.2 0.0
2009-Aug-24 Mon ### ### ### ### 50,353 0 68.2 68.2 0.0
2009-Aug-21 Fri ### ### ### ### 46.7 46.7 0.0
2009-Aug-20 Thu ### 1.675 ### ### 19.5 19.5 0.0
2009-Aug-19 Wed ### 1.71 ### ### 32.7 32.7 0.0
2009-Aug-18 Tue 1.7 1.7 ### ### 29.1 29.1 0.0
2009-Aug-17 Mon 1.75 1.78 1.7 ### 144,844 252,028 24.5 24.5 0.0
2009-Aug-14 Fri 1.77 1.77 1.74 1.74 183,252 ### 24.2 24.2 0.1
2009-Aug-13 Thu 1.7 1.71 ### ### 208,877 178,589 ### ### 0.0
2009-Aug-12 Wed 1.76 1.76 ### 1.7 257,789 226,854 ### ### ###
2009-Aug-11 Tue ### ### ### 1.8 19.9 19.9 0.1
2009-Aug-10 Mon ### ### 1.87 1.885 76,784 ### ### ### 0.1
2009-Aug-07 Fri 1.88 ### 1.86 1.86 28.0 28.0 0.1
2009-Aug-06 Thu 1.84 1.89 ### 1.89 ### ### ###
2009-Aug-05 Wed 1.86 ### 1.825 1.825 ### ### ###
2009-Aug-04 Tue 1.81 1.825 ### 1.825 56,954 51,970 ### ### ###
2009-Aug-03 Mon ### 1.83 ### ### ### ### 0.0
2009-Jul-31 Fri 1.75 1.755 1.725 1.74 28.2 28.2 0.1
2009-Jul-30 Thu 1.79 1.79 1.7 1.73 ### ### ###
2009-Jul-29 Wed 1.83 1.83 1.755 1.8 167,074 299,480 22.1 22.1 0.1
2009-Jul-28 Tue 1.83 1.84 1.8 1.84 52,624 95,775 74.7 74.7 ###
2009-Jul-27 Mon 1.86 1.86 1.8 ### 43,822 ### 18.9 18.9 0.0
2009-Jul-24 Fri 1.8 1.84 1.8 1.84 ### ### ###
2009-Jul-23 Thu 1.78 1.785 1.755 1.785 118,252 ### 63.9 63.9 0.1
2009-Jul-22 Wed 1.85 1.85 1.79 1.83 ### ### ###
2009-Jul-21 Tue ### ### 1.8 1.85 16.9 16.9 0.1
2009-Jul-20 Mon 1.88 ### 1.88 1.88 624,544 587,071 ### ### 0.1
2009-Jul-17 Fri 1.74 1.74 1.72 1.73 49,521 85,671 ### ### ###
2009-Jul-16 Thu 1.78 1.79 1.71 1.79 48,982 ### 74.0 74.0 0.1
2009-Jul-15 Wed 1.725 1.77 1.725 1.77 ### ### ###
2009-Jul-14 Tue 1.71 1.72 ### 1.685 351,850 ### 16.2 16.2 ###
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### 1.585 ### ### ### 0.0
2009-Jul-09 Thu ### ### ### 1.625 218,777 0 ### ### ###
2009-Jul-08 Wed 1.7 1.7 1.645 1.655 ### ### 0.1
2009-Jul-07 Tue 1.74 1.74 1.72 1.725 54,828 94,852 33.8 33.8 ###
2009-Jul-06 Mon ### 1.74 1.72 1.72 16,828 ### ### ### 0.1
2009-Jul-03 Fri ### ### 1.73 1.74 122,729 ### ### ### 0.1
2009-Jul-02 Thu 1.78 1.8 1.75 1.8 84,651 150,255 78.8 78.8 0.1
2009-Jul-01 Wed 1.79 1.79 1.745 1.75 189,246 ### ### ### 0.1
2009-Jun-30 Tue 1.81 1.81 1.79 1.79 148,544 267,379 ### ### 0.1


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 10:23:14 thru 2024-04-20 10:23:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000