End of day Prices (full format), 113 Days for (CXM) CENTREX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2023-Jun-26 Mon
| ###
| ###
| 0.1425
| 0.1425
| 109,280
| 7,786
| ###
| ###
| ### |
2023-Jun-23 Fri
| ###
| 0.145
| ###
| 0.145
| 827,151
| ###
| ###
| ###
| ### |
2023-Jun-22 Thu
| 0.145
| ###
| 0.145
| 0.145
|
|
| 79.1
| 79.1
| ### |
2023-Jun-21 Wed
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| 0.145
| 0.1475
| ###
| 0.145
| 877,327
| ###
| 67.6
| 67.6
| ### |
2023-Jun-19 Mon
| ###
| 0.155
| 0.145
| 0.145
| 1,348,389
| 202,258
| 17.5
| 17.5
| ### |
2023-Jun-16 Fri
| ###
| 0.155
| 0.145
| 0.155
| 919,544
| ###
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| 0.1525
| 0.145
| 0.145
|
|
| 17.7
| 17.7
| ### |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| 1,026,578
| 0
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| 0.145
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jun-09 Fri
| 0.145
| 0.145
| ###
| 0.145
| 195,341
| ###
| 69.6
| 69.6
| ### |
2023-Jun-08 Thu
| ###
| 0.145
| ###
| 0.145
|
|
| 91.5
| 91.5
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| 0.145
|
|
| 14.4
| 14.4
| ### |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 135,183
| 0
| 73.2
| 73.2
| 0.0 |
2023-Jun-05 Mon
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2023-May-31 Wed
| 0.145
| 0.145
| 0.1375
| ###
| 1,726,685
| ###
| 15.6
| 15.6
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-May-26 Fri
| 0.145
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 0.1475
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 0.145
| 0.155
| 0.145
| 0.145
|
|
| 73.1
| 73.1
| ### |
2023-May-22 Mon
| ###
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| 0.145
| ###
| 0.145
| ###
| 1,016,856
| 73,722
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 0.145
| 0.145
| 1,044,142
| ###
| 13.0
| 13.0
| ### |
2023-May-17 Wed
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 0.145
| ###
| 906,754
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 0.1475
| 0.1475
|
|
| 28.1
| 28.1
| ### |
2023-May-12 Fri
| ###
| 0.155
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 0.145
| ###
| 0.145
| 0.145
| 1,248,220
| ###
| 73.6
| 73.6
| ### |
2023-May-08 Mon
| 0.155
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| ###
| 0.1475
| 0.155
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 0.175
| 0.175
| ###
| ###
| 3,112,289
| 272,325
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 4,256,458
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 0.2
| 0.2
| 0.185
| ###
| 2,060,883
| ###
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| 0.2
| ###
| 0.2
| 2,985,843
| 298,584
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| 0.1825
| 0.175
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Apr-21 Fri
| 0.175
| ###
| 0.175
| ###
| 559,752
| 48,978
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 0.175
| 0.1825
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-Apr-18 Tue
| 0.185
| ###
| 0.175
| 0.175
| 1,432,170
| ###
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 0.175
| ###
| 0.175
| 0.185
| 5,685,558
| 497,486
| 93.8
| 93.8
| ### |
2023-Apr-14 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 259,770
| 0
| 87.9
| 87.9
| 0.0 |
2023-Apr-12 Wed
| ###
| 0.175
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-11 Tue
| ###
| 0.175
| ###
| ###
| 2,138,880
| 187,152
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 752,170
| 0
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| ###
| 0.1625
| ###
| ###
| 522,082
| ###
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 0.155
| 0.155
| 671,889
| 52,071
| ###
| ###
| ### |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 287,728
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 1,075,220
| 0
| 82.0
| 82.0
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 18.0
| 18.0
| ### |
2023-Mar-24 Fri
| ###
| ###
| 0.1575
| ###
| 963,570
| 75,881
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 0.145
| 0.1575
| 0.145
| 0.155
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| 0.145
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2023-Mar-20 Mon
| 0.145
| 0.145
| 0.1425
| 0.1425
| 219,155
| ###
| ###
| ###
| ### |
2023-Mar-17 Fri
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2023-Mar-15 Wed
| 0.155
| 0.155
| 0.145
| ###
| 718,055
| ###
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 0.155
| 0.155
| ###
| ###
| 373,653
| 28,958
| 22.4
| 22.4
| 0.0 |
2023-Mar-13 Mon
| 0.155
| 0.155
| 0.1525
| 0.155
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| ###
| ###
| ###
| 0.155
| 1,359,045
| 0
| 18.2
| 18.2
| ### |
2023-Mar-09 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 1,154,020
| 0
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 0.175
| ###
| ###
| 0.175
|
|
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,882,686
| 0
| 6.0
| 6.0
| 0.0 |
2023-Mar-01 Wed
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 0.175
| ###
| ###
| 898,028
| 78,577
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| 0.175
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2023-Feb-21 Tue
| ###
| 0.1675
| 0.155
| ###
| 1,657,424
| 267,259
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| 0.175
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 0.155
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| 0.155
| 0.1575
| 0.155
| 0.155
|
|
| 75.4
| 75.4
| ### |
2023-Feb-14 Tue
| ###
| ###
| 0.155
| 0.155
| 2,078,259
| ###
| 18.3
| 18.3
| ### |
2023-Feb-13 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 4,149,559
| 0
| 97.8
| 97.8
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 0.1475
| ###
| 0.145
| 810,253
| 59,756
| 91.4
| 91.4
| ### |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 289,388
| 0
| 75.3
| 75.3
| 0.0 |
2023-Feb-06 Mon
| 0.145
| 0.145
| ###
| ###
| 354,728
| ###
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 0.145
| 0.1475
| ###
| ###
| 1,350,449
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2023-Feb-01 Wed
| 0.145
| ###
| 0.145
| 0.145
|
|
| 69.4
| 69.4
| ### |
2023-Jan-31 Tue
| ###
| ###
| 0.145
| 0.145
| 1,767,129
| ###
| ###
| ###
| ### |
2023-Jan-30 Mon
| 0.145
| ###
| 0.145
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 908,625
| 0
| 5.4
| 5.4
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 0.145
| 0.145
| 559,976
| ###
| 14.8
| 14.8
| ### |
2023-Jan-24 Tue
| ###
| ###
| 0.145
| 0.145
| 1,256,046
| ###
| 13.6
| 13.6
| ### |
2023-Jan-23 Mon
| ###
| 0.155
| 0.145
| 0.145
| 1,160,953
| 174,142
| 13.3
| 13.3
| ### |
2023-Jan-20 Fri
| ###
| ###
| 0.145
| ###
| 479,923
| ###
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| 0.145
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,893,944
| 0
| 4.2
| 4.2
| 0.0 |
2023-Jan-17 Tue
| 0.145
| 0.155
| ###
| ###
| 2,142,848
| 166,070
| 12.9
| 12.9
| 0.0 |
2023-Jan-16 Mon
| 0.145
| 0.145
| ###
| 0.145
| 957,554
| 69,422
| 65.4
| 65.4
| ### |
2023-Jan-13 Fri
| ###
| 0.145
| ###
| 0.145
| 2,850,278
| 206,645
| 88.1
| 88.1
| ### |
2023-Jan-12 Thu
| ###
| 0.145
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
|