End of day Prices (full format), 150 Days for (COO) CORUM GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Oct-03 Tue
| 0.044
| 0.044
| 0.044
| 0.044
| 62,975
| 2,770
| ###
| ###
| ### |
2023-Oct-02 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Sep-29 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Sep-28 Thu
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Sep-27 Wed
| 0.044
| 0.044
| 0.043
| 0.043
| 462,478
| ###
| 18.1
| 18.1
| ### |
2023-Sep-26 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Sep-25 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 22,244
| ###
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| 0.044
| 0.044
| 0.044
| 0.044
| 27,880
| 1,226
| 60.6
| 60.6
| ### |
2023-Sep-21 Thu
| 0.043
| 0.045
| 0.043
| 0.044
|
|
| 87.8
| 87.8
| ### |
2023-Sep-20 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Sep-19 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Sep-18 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Sep-15 Fri
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 0.042
| 0.043
| 0.042
| 0.042
|
|
| 62.8
| 62.8
| ### |
2023-Sep-13 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Sep-12 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Sep-11 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Sep-08 Fri
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Sep-06 Wed
| 0.045
| 0.045
| 0.042
| 0.042
| 343,476
| 14,941
| ###
| ###
| ### |
2023-Sep-05 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 69.7
| 69.7
| ### |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 101,420
| 0
| 67.1
| 67.1
| 0.0 |
2023-Aug-30 Wed
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-Aug-29 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2023-Aug-28 Mon
| 0.045
| 0.045
| 0.044
| 0.044
| 895,354
| 39,843
| 29.3
| 29.3
| ### |
2023-Aug-25 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 680,380
| ###
| 68.0
| 68.0
| ### |
2023-Aug-24 Thu
| 0.045
| 0.046
| 0.045
| 0.046
| 376,970
| 17,152
| 82.4
| 82.4
| ### |
2023-Aug-23 Wed
| 0.046
| 0.047
| 0.046
| 0.047
| 2,869,583
| ###
| 83.2
| 83.2
| ### |
2023-Aug-22 Tue
| 0.046
| 0.047
| 0.046
| 0.047
|
|
| ###
| ###
| ### |
2023-Aug-21 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 589,140
| 27,689
| 71.6
| 71.6
| ### |
2023-Aug-18 Fri
| 0.047
| 0.048
| 0.047
| 0.047
|
|
| 65.8
| 65.8
| ### |
2023-Aug-17 Thu
| 0.049
| 0.049
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2023-Aug-16 Wed
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| 0.048
| 0.049
| 0.048
| 0.049
| 2
| 0
| 84.6
| 84.6
| ### |
2023-Aug-14 Mon
| 0.046
| 0.049
| 0.046
| 0.049
|
|
| 96.5
| 96.5
| ### |
2023-Aug-11 Fri
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2023-Aug-10 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2023-Aug-09 Wed
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 71.2
| 71.2
| ### |
2023-Aug-08 Tue
| 0.045
| 0.046
| 0.045
| 0.046
| 700,551
| 31,875
| 88.3
| 88.3
| ### |
2023-Aug-07 Mon
| 0.044
| 0.045
| 0.044
| 0.045
|
|
| 87.2
| 87.2
| ### |
2023-Aug-04 Fri
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-Aug-03 Thu
| 0.044
| 0.044
| 0.043
| 0.044
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 75.3
| 75.3
| ### |
2023-Aug-01 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 67.8
| 67.8
| ### |
2023-Jul-31 Mon
| 0.044
| 0.045
| 0.044
| 0.045
| 1,528
| ###
| 86.8
| 86.8
| ### |
2023-Jul-28 Fri
| 0.045
| 0.045
| 0.044
| 0.044
|
|
| 19.3
| 19.3
| ### |
2023-Jul-27 Thu
| 0.0445
| 0.045
| 0.0445
| 0.045
|
|
| 70.3
| 70.3
| ### |
2023-Jul-26 Wed
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-Jul-25 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 73.4
| 73.4
| ### |
2023-Jul-24 Mon
| 0.044
| 0.045
| 0.044
| 0.044
|
|
| 73.3
| 73.3
| ### |
2023-Jul-21 Fri
| 0.041
| 0.045
| 0.041
| 0.043
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Jul-17 Mon
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2023-Jul-13 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2023-Jul-12 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 99,288
| 4,070
| 73.6
| 73.6
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 6,250
| 0
| 79.9
| 79.9
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 2,642
| 0
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 27,555
| 0
| 70.4
| 70.4
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 151,156
| 0
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 9,288
| 0
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| 0.042
| 0.042
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2023-Jun-21 Wed
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 70.1
| 70.1
| ### |
2023-Jun-20 Tue
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 67.6
| 67.6
| ### |
2023-Jun-19 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 57,852
| 2,429
| ###
| ###
| ### |
2023-Jun-16 Fri
| 0.043
| 0.043
| 0.042
| 0.042
| 259,542
| ###
| 17.4
| 17.4
| ### |
2023-Jun-15 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Jun-13 Tue
| 0.041
| 0.042
| 0.041
| 0.042
|
|
| ###
| ###
| ### |
2023-Jun-09 Fri
| 0.042
| 0.046
| 0.042
| 0.046
|
|
| ###
| ###
| ### |
2023-Jun-08 Thu
| 0.044
| 0.046
| 0.044
| 0.046
|
|
| ###
| ###
| ### |
2023-Jun-07 Wed
| 0.044
| 0.044
| 0.044
| 0.044
| 18,382
| ###
| ###
| ###
| ### |
2023-Jun-06 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Jun-05 Mon
| 0.043
| 0.043
| 0.042
| 0.042
| 134,656
| 5,722
| 23.0
| 23.0
| ### |
2023-Jun-02 Fri
| 0.042
| 0.043
| 0.042
| 0.043
|
|
| ###
| ###
| ### |
2023-Jun-01 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 100,551
| 4,524
| 66.7
| 66.7
| ### |
2023-May-31 Wed
| 0.042
| 0.045
| 0.042
| 0.045
| 121,227
| 5,273
| ###
| ###
| ### |
2023-May-30 Tue
| 0.041
| 0.041
| ###
| 0.041
| 81,672
| 1,674
| 73.0
| 73.0
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 571
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| 0.042
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 58,859
| 0
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 0.042
| 0.042
| ###
| ###
| 197,542
| 4,148
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 0.041
| 0.043
| 0.041
| 0.042
| 225,645
| 9,477
| ###
| ###
| ### |
2023-May-18 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2023-May-17 Wed
| 0.044
| 0.044
| 0.041
| 0.041
| 135,480
| 5,757
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 0.042
| 0.044
| 0.042
| 0.044
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| 0.042
| 0.045
| 0.041
| 0.045
| 248,243
| 10,674
| ###
| ###
| ### |
2023-May-12 Fri
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-May-11 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 3
| 0
| ###
| ###
| ### |
2023-May-10 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2023-May-09 Tue
| ###
| 0.042
| ###
| 0.041
| 170,943
| 3,589
| 96.3
| 96.3
| 0.0 |
2023-May-08 Mon
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-03 Wed
| 0.042
| 0.042
| ###
| ###
| 22,654
| 475
| 2.6
| 2.6
| 0.0 |
2023-May-02 Tue
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 0.042
| 0.042
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 0.043
| 0.043
| 0.042
| 0.042
| 384,925
| 16,359
| 21.4
| 21.4
| ### |
2023-Apr-21 Fri
| ###
| 0.045
| ###
| 0.043
|
|
| ###
| ###
| ### |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 6,559
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 43,979
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 3
| 0
| ###
| ###
| ### |
2023-Apr-12 Wed
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2023-Apr-11 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 21,276
| ###
| 63.9
| 63.9
| ### |
2023-Apr-06 Thu
| ###
| 0.048
| ###
| 0.048
| 358,380
| ###
| ###
| ###
| ### |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 336,656
| 0
| 6.8
| 6.8
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 250,026
| 0
| 93.5
| 93.5
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| 0.029
| 0.029
|
|
| 2.5
| 2.5
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
| 1,187,448
| 0
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 85,622
| 0
| 78.5
| 78.5
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 43,371
| 0
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|