End of day Prices (full format), 152 Days for (CSV) CSG LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.007 |
2017-Jul-26 Wed
| 0.675
| ###
| ###
| ###
| 186,155
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| 0.685
| 90,228
| 0
| 21.6
| 21.6
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Jul-21 Fri
| 0.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 0.675
| 0.7
| ###
| ###
| 45,577
| 15,951
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 252,572
| 0
| 96.0
| 96.0
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2017-Jul-17 Mon
| 0.725
| 0.725
| 0.7
| 0.71
|
|
| 16.6
| 16.6
| ### |
2017-Jul-14 Fri
| 0.73
| 0.73
| 0.72
| 0.725
| 390,544
| 283,144
| 22.5
| 22.5
| ### |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2017-Jul-12 Wed
| 0.73
| 0.74
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 0.72
| 0.745
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2017-Jul-10 Mon
| 0.76
| ###
| 0.71
| ###
| 377,380
| ###
| 6.2
| 6.2
| 0.0 |
2017-Jul-07 Fri
| 0.76
| 0.76
| 0.725
| 0.755
| 511,779
| ###
| ###
| ###
| ### |
2017-Jul-06 Thu
| ###
| 0.76
| ###
| 0.76
| 1,316,283
| 500,187
| 97.8
| 97.8
| 0.1 |
2017-Jul-05 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 0.685
| ###
| ###
| 0.685
|
|
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| 0.745
| 0.745
| 0.685
| 0.685
| 972,155
| ###
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| 0.745
| ###
| 0.745
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 0.675
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 0.655
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jun-27 Tue
| 0.645
| ###
| 0.645
| ###
| 531,651
| 171,457
| 86.2
| 86.2
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| 0.59
| ###
| 353,944
| ###
| 95.8
| 95.8
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| 0.59
| ###
| 469,149
| ###
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 0.59
| ###
| 0.587
| 0.59
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| 87.7
| 87.7
| 0.0 |
2017-Jun-20 Tue
| 0.585
| ###
| 0.57
| 0.59
|
|
| 79.0
| 79.0
| 0.0 |
2017-Jun-19 Mon
| 0.58
| 0.585
| 0.56
| 0.585
| 366,256
| 209,681
| 80.7
| 80.7
| ### |
2017-Jun-16 Fri
| 0.54
| 0.59
| 0.53
| 0.59
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 0.52
| 0.54
| ###
| 0.54
|
|
| 93.6
| 93.6
| 0.0 |
2017-Jun-14 Wed
| 0.52
| 0.53
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 0.52
| 0.53
| ###
| 0.52
| 145,483
| 38,552
| 66.3
| 66.3
| 0.0 |
2017-Jun-09 Fri
| ###
| 0.53
| 0.51
| 0.53
| 130,673
| 67,949
| 89.8
| 89.8
| 0.0 |
2017-Jun-08 Thu
| ###
| 0.525
| 0.51
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jun-07 Wed
| 0.51
| 0.52
| 0.51
| 0.51
| 66,925
| ###
| ###
| ###
| ### |
2017-Jun-06 Tue
| 0.52
| 0.525
| 0.51
| 0.525
| 72,753
| 37,649
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 0.525
| ###
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 0.5
| 0.525
| 0.5
| 0.525
| 310,446
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 0.48
| 0.51
| 0.48
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2017-May-31 Wed
| 0.46
| 0.49
| 0.457
| 0.48
|
|
| 93.6
| 93.6
| 0.0 |
2017-May-30 Tue
| 0.45
| ###
| 0.45
| ###
| 1,655,272
| ###
| 93.2
| 93.2
| 0.0 |
2017-May-29 Mon
| 0.45
| 0.46
| 0.445
| 0.46
| 368,383
| ###
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 0.455
| 0.455
| 0.44
| 0.45
| 85,879
| ###
| 25.0
| 25.0
| 0.0 |
2017-May-25 Thu
| 0.45
| 0.46
| ###
| 0.455
|
|
| 81.8
| 81.8
| 0.0 |
2017-May-24 Wed
| 0.455
| 0.46
| 0.44
| 0.45
| 77,941
| 35,073
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 0.455
| 0.46
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 0.457
| 0.46
| 0.45
| 0.455
|
|
| 28.8
| 28.8
| 0.0 |
2017-May-19 Fri
| 0.44
| 0.46
| 0.44
| 0.45
|
|
| 85.3
| 85.3
| 0.0 |
2017-May-18 Thu
| 0.455
| 0.46
| 0.445
| 0.46
| 82,674
| ###
| 80.3
| 80.3
| 0.0 |
2017-May-17 Wed
| 0.46
| ###
| 0.44
| 0.46
| 351,045
| 77,229
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 0.445
| 0.46
| ###
| 0.46
| 2,468,524
| ###
| 92.4
| 92.4
| 0.0 |
2017-May-15 Mon
| ###
| ###
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 0.455
| ###
| 0.45
| 0.45
| 2,290,356
| ###
| 24.3
| 24.3
| 0.0 |
2017-May-11 Thu
| 0.455
| 0.46
| 0.45
| 0.46
| 966,873
| 439,927
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 0.46
| ###
| 0.455
| 0.46
| 116,743
| 26,559
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| ###
| 0.47
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| 0.47
| ###
| 0.47
| 96,670
| ###
| 81.1
| 81.1
| ### |
2017-May-05 Fri
| ###
| 0.475
| ###
| 0.475
| 31,688
| 7,525
| 87.2
| 87.2
| ### |
2017-May-04 Thu
| 0.48
| 0.48
| ###
| 0.475
|
|
| 23.2
| 23.2
| ### |
2017-May-03 Wed
| 0.48
| 0.48
| 0.47
| 0.48
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| 0.48
| 0.48
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 0.48
| 0.48
| ###
| 0.47
| 46,123
| ###
| 20.2
| 20.2
| ### |
2017-Apr-28 Fri
| 0.485
| ###
| ###
| 0.48
|
|
| 23.5
| 23.5
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| 0.475
| ###
| 284,283
| ###
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 0.485
| ###
| 0.47
| ###
| 160,472
| ###
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| 0.49
| ###
| 0.485
| 178,453
| 43,720
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| 0.49
| ###
| 0.485
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 0.44
| 0.485
| ###
| 0.47
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| 0.43
| 0.455
| 0.425
| 0.45
| 257,841
| 113,450
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 0.44
| 0.44
| 0.43
| ###
| 186,259
| 81,022
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 0.43
| 0.445
| 0.43
| 0.44
| 688,259
| ###
| ###
| ###
| ### |
2017-Apr-12 Wed
| 0.44
| 0.455
| ###
| 0.445
| 721,975
| 164,249
| 84.1
| 84.1
| ### |
2017-Apr-11 Tue
| 0.44
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 0.44
| 0.45
| ###
| 0.44
| 609,625
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 0.445
| 0.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 0.45
| 0.45
| 0.445
| 0.445
| 235,851
| 105,543
| ###
| ###
| ### |
2017-Apr-05 Wed
| ###
| ###
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2017-Apr-04 Tue
| ###
| ###
| 0.455
| 0.455
|
|
| 19.5
| 19.5
| 0.0 |
2017-Apr-03 Mon
| ###
| 0.47
| 0.445
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 0.445
| ###
| 0.445
| ###
| 679,520
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 0.45
| ###
| 0.445
| ###
| 321,179
| ###
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 0.445
| 0.46
| 0.44
| 0.45
| 153,948
| 69,276
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 0.46
| 0.46
| 0.44
| 0.455
| 228,981
| 103,041
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 0.46
| 0.46
| 0.445
| 0.45
| 169,650
| ###
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 0.445
| 0.46
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 0.45
| ###
| 0.445
| 0.46
| 643,553
| ###
| 86.8
| 86.8
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 0.43
| 0.445
|
|
| 89.4
| 89.4
| ### |
2017-Mar-21 Tue
| 0.455
| 0.455
| 0.43
| 0.43
| 1,331,376
| ###
| ###
| ###
| ### |
2017-Mar-20 Mon
| 0.47
| 0.47
| 0.45
| 0.455
| 392,340
| 180,476
| 12.8
| 12.8
| 0.0 |
2017-Mar-17 Fri
| 0.46
| 0.475
| 0.46
| 0.46
| 608,022
| 284,250
| 67.9
| 67.9
| 0.0 |
2017-Mar-16 Thu
| 0.47
| 0.475
| 0.46
| 0.46
| 667,188
| ###
| 14.1
| 14.1
| 0.0 |
2017-Mar-15 Wed
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2017-Mar-14 Tue
| 0.485
| ###
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 0.49
| 0.49
| 0.475
| 0.485
| 416,726
| 201,070
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 0.5
| 0.5
| 0.49
| 0.49
| 2,096,427
| ###
| 16.2
| 16.2
| ### |
2017-Mar-09 Thu
| 0.485
| 0.5
| 0.485
| 0.5
| 500,252
| 246,374
| 89.6
| 89.6
| 0.0 |
2017-Mar-08 Wed
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 0.485
| 0.5
| 0.475
| 0.5
| 1,159,672
| 565,340
| 90.0
| 90.0
| 0.0 |
2017-Mar-06 Mon
| 0.5
| ###
| 0.48
| 0.49
|
|
| 18.4
| 18.4
| ### |
2017-Mar-03 Fri
| 0.49
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 0.48
| 0.51
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 0.47
| 0.48
| 0.46
| 0.47
| 2,079,176
| ###
| ###
| ###
| ### |
2017-Feb-28 Tue
| 0.48
| 0.49
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| 0.47
| ###
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 0.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 0.455
| ###
| 0.455
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2017-Feb-22 Wed
| 0.455
| ###
| ###
| 0.46
|
|
| 79.9
| 79.9
| 0.0 |
2017-Feb-21 Tue
| 0.46
| 0.47
| 0.44
| 0.46
|
|
| 74.9
| 74.9
| 0.0 |
2017-Feb-20 Mon
| 0.56
| 0.56
| 0.46
| 0.46
|
|
| 0.5
| 0.5
| 0.0 |
2017-Feb-17 Fri
| 0.71
| 0.71
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| 0.71
| 169,772
| 0
| ###
| ###
| ### |
2017-Feb-15 Wed
| 0.72
| 0.72
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 0.72
| 0.725
| 0.71
| ###
| 597,670
| 428,828
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 0.725
| 0.725
| ###
| 0.72
| 250,775
| ###
| ###
| ###
| ### |
2017-Feb-10 Fri
| 0.71
| ###
| 0.71
| ###
| 332,828
| 118,153
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| 0.74
| 0.7
| ###
| 655,955
| 472,287
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 0.76
| 0.76
| 0.725
| 0.725
|
|
| 6.3
| 6.3
| ### |
2017-Feb-07 Tue
| 0.77
| 0.77
| 0.75
| 0.76
| 353,981
| 269,025
| 24.1
| 24.1
| 0.1 |
2017-Feb-06 Mon
| ###
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2017-Feb-03 Fri
| ###
| 0.78
| 0.76
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Feb-02 Thu
| ###
| 0.775
| 0.755
| 0.775
| 450,379
| ###
| ###
| ###
| 0.1 |
2017-Feb-01 Wed
| 0.785
| 0.785
| ###
| 0.76
| 541,957
| ###
| 12.6
| 12.6
| 0.1 |
2017-Jan-31 Tue
| 0.78
| 0.79
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2017-Jan-30 Mon
| 0.83
| 0.83
| 0.78
| 0.78
|
|
| 5.5
| 5.5
| 0.1 |
2017-Jan-27 Fri
| 0.845
| ###
| 0.825
| 0.825
|
|
| 14.0
| 14.0
| 0.1 |
2017-Jan-25 Wed
| 0.82
| 0.85
| 0.82
| 0.84
| 562,988
| ###
| ###
| ###
| ### |
2017-Jan-24 Tue
| 0.82
| 0.825
| 0.81
| 0.82
| 213,855
| 174,826
| ###
| ###
| 0.1 |
2017-Jan-23 Mon
| 0.82
| 0.83
| ###
| 0.825
|
|
| 81.2
| 81.2
| 0.1 |
2017-Jan-20 Fri
| 0.82
| 0.83
| ###
| 0.825
|
|
| ###
| ###
| 0.1 |
2017-Jan-19 Thu
| ###
| 0.82
| ###
| 0.82
| 106,270
| 43,570
| 78.7
| 78.7
| 0.1 |
2017-Jan-18 Wed
| 0.83
| 0.83
| ###
| 0.82
|
|
| 25.4
| 25.4
| 0.1 |
2017-Jan-17 Tue
| 0.825
| 0.83
| 0.81
| 0.82
| 258,548
| ###
| 30.4
| 30.4
| 0.1 |
2017-Jan-16 Mon
| 0.83
| 0.83
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 0.83
| 0.83
| 0.81
| 0.825
|
|
| 34.3
| 34.3
| 0.1 |
2017-Jan-12 Thu
| ###
| ###
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2017-Jan-11 Wed
| 0.8
| ###
| 0.78
| 0.825
|
|
| 89.5
| 89.5
| 0.1 |
2017-Jan-10 Tue
| 0.78
| ###
| 0.775
| ###
| 1,189,059
| ###
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 0.785
| 0.785
| 0.77
| 0.78
|
|
| 24.4
| 24.4
| 0.1 |
2017-Jan-06 Fri
| 0.75
| 0.775
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 0.745
| 0.77
| 0.74
| 0.77
|
|
| 90.7
| 90.7
| 0.1 |
2017-Jan-04 Wed
| 0.75
| 0.75
| 0.73
| 0.745
| 215,255
| 159,288
| 27.6
| 27.6
| ### |
2017-Jan-03 Tue
| 0.74
| 0.75
| 0.725
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Dec-30 Fri
| 0.74
| 0.74
| 0.725
| 0.73
|
|
| 11.9
| 11.9
| 0.1 |
2016-Dec-29 Thu
| 0.73
| 0.74
| 0.72
| 0.74
| 91,382
| ###
| 79.2
| 79.2
| 0.1 |
2016-Dec-28 Wed
| 0.73
| ###
| ###
| 0.72
|
|
| ###
| ###
| ### |
2016-Dec-23 Fri
| 0.7
| 0.73
| 0.7
| 0.725
|
|
| ###
| ###
| ### |
2016-Dec-22 Thu
| ###
| 0.72
| 0.7
| 0.71
| 119,882
| ###
| 23.6
| 23.6
| ### |
2016-Dec-21 Wed
| 0.71
| 0.71
| ###
| 0.7
|
|
| 20.3
| 20.3
| ### |
2016-Dec-20 Tue
| 0.72
| 0.72
| ###
| ###
| 931,670
| ###
| 10.5
| 10.5
| 0.0 |
2016-Dec-19 Mon
| 0.72
| 0.72
| ###
| 0.71
| 411,744
| 148,227
| ###
| ###
| ### |
2016-Dec-16 Fri
| 0.71
| 0.73
| 0.7
| 0.72
| 929,356
| 664,489
| 83.2
| 83.2
| ### |
2016-Dec-15 Thu
| 0.77
| 0.77
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
|