End of day Prices (full format), 150 Days for (CRD) CONRAD ASIA ENERGY LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.09 |
2024-Apr-17 Wed
| ###
| 1
| ###
| ###
| 85,743
| 42,871
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| 1
| ###
| ###
| 23,624
| ###
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 0.9925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 1
| 1
| 1
| 1
| 1,353
| 1,353
| 59.9
| 59.9
| ### |
2024-Apr-10 Wed
| ###
| 1
| ###
| 1
| 141,325
| ###
| 74.6
| 74.6
| ### |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 34,484
| 0
| 76.1
| 76.1
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 0.945
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2024-Apr-04 Thu
| 1
| 1
| ###
| ###
| 28,023
| ###
| 11.7
| 11.7
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 6,451
| 0
| 23.7
| 23.7
| 0.0 |
2024-Apr-02 Tue
| 1
| 1
| 1
| 1
| 20,352
| 20,352
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| 1
| ###
| 1
| 64,724
| ###
| ###
| ###
| ### |
2024-Mar-27 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 20,984
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 1.0025
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 10,225
| 0
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 1.045
| 1.045
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 302,680
| 0
| 77.2
| 77.2
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2024-Mar-11 Mon
| 1.055
| 1.0625
| ###
| ###
| 27,442
| 14,578
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-07 Thu
| ###
| 1.1425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2024-Feb-29 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2024-Feb-27 Tue
| ###
| 1.085
| ###
| 1.085
| 26,280
| 14,256
| ###
| ###
| 0.1 |
2024-Feb-26 Mon
| 1
| ###
| 1
| ###
| 13,228
| ###
| 75.7
| 75.7
| 0.0 |
2024-Feb-23 Fri
| 0.945
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 0.945
| ###
| ###
| 17,457
| 8,248
| 26.1
| 26.1
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 77,170
| 0
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| 1
| ###
| 0.925
| 75,672
| ###
| 16.3
| 16.3
| ### |
2024-Feb-14 Wed
| 0.955
| 0.955
| ###
| ###
| 29,342
| ###
| 18.2
| 18.2
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 43,027
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 248
| 0
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 102,184
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 0.945
| ###
| 10,852
| 5,127
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| 0.975
| 0.975
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 1
| 1
| 0.945
| ###
| 161,748
| ###
| 9.8
| 9.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 1
| 1
|
|
| 21.6
| 21.6
| ### |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 12,785
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 8,875
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 1.145
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2024-Jan-23 Tue
| ###
| 1.145
| ###
| 1.145
|
|
| 94.7
| 94.7
| ### |
2024-Jan-22 Mon
| 1.085
| ###
| 1.085
| ###
| 2,428
| ###
| 78.0
| 78.0
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 1.085
| 1.085
| 3,288
| 1,783
| ###
| ###
| 0.1 |
2024-Jan-18 Thu
| 1.075
| 1.085
| ###
| 1.085
|
|
| 78.6
| 78.6
| 0.1 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 251,980
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 1
| ###
| 1
| ###
| 57,941
| 28,970
| 79.2
| 79.2
| 0.0 |
2024-Jan-10 Wed
| 1
| 1
| 1
| 1
| 275,482
| 275,482
| ###
| ###
| ### |
2024-Jan-09 Tue
| 1
| 1
| 1
| 1
|
|
| 68.9
| 68.9
| ### |
2024-Jan-08 Mon
| ###
| ###
| 1
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 0.9725
| 1
| 65,089
| 31,649
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 19,041
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 12,844
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 1.125
| 1.125
| ###
| ###
| 16,984
| 9,553
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 1.2
| 1.2
| ###
| ###
| 89,425
| 53,655
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 1.2
| 1.2
| 1.175
| 1.175
|
|
| 19.8
| 19.8
| ### |
2023-Dec-14 Thu
| 1.1825
| 1.2
| 1.1825
| 1.2
| 47,248
| 56,284
| 72.9
| 72.9
| 0.1 |
2023-Dec-13 Wed
| ###
| 1.2
| ###
| 1.2
| 56,087
| 33,652
| 93.0
| 93.0
| 0.1 |
2023-Dec-12 Tue
| 1.25
| 1.25
| ###
| 1.2
|
|
| 15.1
| 15.1
| 0.1 |
2023-Dec-11 Mon
| 1.24
| 1.25
| ###
| 1.25
| 12,723
| 7,951
| 80.6
| 80.6
| ### |
2023-Dec-08 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 787
| ###
| 62.8
| 62.8
| ### |
2023-Dec-07 Thu
| 1.285
| 1.285
| 1.27
| 1.27
| 359
| 458
| ###
| ###
| ### |
2023-Dec-06 Wed
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2023-Dec-05 Tue
| 1.29
| 1.29
| 1.28
| 1.28
| 22,728
| ###
| 39.2
| 39.2
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 1.255
| ###
| 1.25
| ###
| 64,053
| ###
| 96.1
| 96.1
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2023-Nov-27 Mon
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 1.24
| 1.26
| 1.24
| 1.24
| 25,152
| 31,440
| 67.8
| 67.8
| 0.1 |
2023-Nov-23 Thu
| 1.25
| 1.26
| 1.25
| 1.26
| 26,822
| ###
| ###
| ###
| ### |
2023-Nov-22 Wed
| 1.28
| 1.28
| 1.26
| 1.26
| 17,345
| 22,028
| ###
| ###
| ### |
2023-Nov-21 Tue
| ###
| ###
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| 1.29
| 1.2525
| 1.29
| 17,453
| 22,187
| ###
| ###
| 0.1 |
2023-Nov-16 Thu
| 1.27
| 1.285
| 1.27
| 1.27
| 51,987
| ###
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| 28.7
| 28.7
| ### |
2023-Nov-14 Tue
| 1.28
| 1.28
| 1.27
| 1.27
| 30,781
| 39,245
| ###
| ###
| ### |
2023-Nov-13 Mon
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| 3,143
| 4,023
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 9,552
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 13,647
| 0
| 78.2
| 78.2
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 45,928
| 0
| 80.9
| 80.9
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 1.345
| 1.345
|
|
| 18.0
| 18.0
| ### |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2023-Nov-01 Wed
| 1.385
| 1.385
| ###
| ###
| 29,451
| ###
| 15.0
| 15.0
| 0.0 |
2023-Oct-31 Tue
| 1.425
| 1.425
| 1.4
| 1.4
| 30,041
| ###
| 24.5
| 24.5
| ### |
2023-Oct-30 Mon
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 75.0
| 75.0
| 0.1 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| 1.4
| 1.4
| ###
| ###
| 72,040
| 50,428
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 1.46
| 1.46
| ###
| 1.455
| 86,629
| ###
| 37.7
| 37.7
| ### |
2023-Oct-24 Tue
| 1.46
| 1.46
| 1.42
| 1.46
| 33,040
| 47,577
| 67.4
| 67.4
| 0.1 |
2023-Oct-23 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Oct-20 Fri
| 1.46
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Oct-19 Thu
| 1.47
| 1.5
| ###
| 1.5
| 12,480
| ###
| ###
| ###
| 0.1 |
2023-Oct-18 Wed
| 1.445
| 1.46
| 1.445
| 1.46
|
|
| ###
| ###
| 0.1 |
2023-Oct-17 Tue
| 1.455
| 1.455
| 1.42
| 1.455
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| 1.485
| 1.485
| 1.4525
| 1.46
|
|
| ###
| ###
| 0.1 |
2023-Oct-13 Fri
| 1.49
| 1.49
| 1.44
| 1.44
| 12,758
| ###
| ###
| ###
| 0.1 |
2023-Oct-12 Thu
| 1.545
| 1.57
| 1.49
| 1.49
|
|
| 12.4
| 12.4
| ### |
2023-Oct-11 Wed
| ###
| 1.545
| 1.4925
| 1.5
|
|
| 66.8
| 66.8
| 0.1 |
2023-Oct-10 Tue
| ###
| 1.455
| 1.4075
| 1.455
|
|
| ###
| ###
| ### |
2023-Oct-09 Mon
| 1.4
| ###
| 1.4
| 1.4
| 30,922
| 21,645
| ###
| ###
| ### |
2023-Oct-06 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 1.385
| ###
| 1.385
| 8,350
| 5,782
| ###
| ###
| 0.1 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 6,443
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 18,555
| 0
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 1.355
| 1.355
| 1.355
| 1.355
| 0
|
|
|
| ### |
2023-Sep-28 Thu
| 1.355
| 1.355
| 1.355
| 1.355
| 0
|
|
|
| ### |
2023-Sep-27 Wed
| 1.375
| 1.375
| 1.355
| 1.355
|
|
| 22.3
| 22.3
| ### |
2023-Sep-26 Tue
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2023-Sep-25 Mon
| ###
| ###
| ###
| 1.375
|
|
| 26.7
| 26.7
| 0.1 |
2023-Sep-22 Fri
| ###
| 1.4
| 1.385
| ###
| 14,471
| 20,150
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-20 Wed
| 1.425
| 1.425
| ###
| ###
| 41,258
| ###
| 16.3
| 16.3
| 0.0 |
2023-Sep-19 Tue
| 1.5
| ###
| 1.45
| 1.455
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| 1.5
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Sep-15 Fri
| 1.48
| 1.55
| 1.48
| 1.55
|
|
| 90.0
| 90.0
| ### |
2023-Sep-14 Thu
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2023-Sep-13 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 75.2
| 75.2
| 0.1 |
|