End of day Prices (full format), 75 Days for (DTL) DATA#3 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.27 |
2024-May-15 Wed
| ###
| 7.82
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2024-May-14 Tue
| 7.59
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| ###
| 7.58
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2024-May-10 Fri
| ###
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 7.75
| ###
| ###
| ###
| 284,383
| 0
| 31.7
| 31.7
| 0.0 |
2024-May-08 Wed
| ###
| ###
| 7.76
| 7.79
|
|
| 23.3
| 23.3
| ### |
2024-May-07 Tue
| 7.73
| ###
| 7.73
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2024-May-06 Mon
| ###
| 7.8
| ###
| 7.71
|
|
| ###
| ###
| ### |
2024-May-03 Fri
| ###
| ###
| 7.56
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-May-02 Thu
| ###
| ###
| 7.59
| ###
| 278,147
| ###
| 68.0
| 68.0
| 0.0 |
2024-May-01 Wed
| ###
| 7.7
| 7.55
| 7.58
| 425,549
| ###
| 40.8
| 40.8
| ### |
2024-Apr-30 Tue
| 7.78
| 7.79
| ###
| ###
| 306,642
| 1,194,370
| 20.7
| 20.7
| 0.0 |
2024-Apr-29 Mon
| 7.71
| 7.87
| ###
| 7.79
| 470,222
| 1,850,323
| 73.2
| 73.2
| ### |
2024-Apr-26 Fri
| 7.74
| 7.79
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2024-Apr-24 Wed
| 7.87
| ###
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2024-Apr-23 Tue
| ###
| 8
| 7.82
| 7.85
| 341,025
| ###
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 7.85
| 7.88
|
|
| 37.4
| 37.4
| 0.6 |
2024-Apr-18 Thu
| 7.86
| ###
| 7.86
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2024-Apr-17 Wed
| 7.83
| ###
| 7.83
| ###
| 330,621
| 1,294,381
| 77.3
| 77.3
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| 7.81
| 718,041
| 0
| 27.5
| 27.5
| 0.6 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 295,071
| 0
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| 8.22
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Apr-10 Wed
| 8.28
| ###
| 8.24
| 8.24
|
|
| ###
| ###
| 0.6 |
2024-Apr-09 Tue
| 8.2
| 8.29
| ###
| 8.28
|
|
| 75.5
| 75.5
| ### |
2024-Apr-08 Mon
| ###
| 8.28
| ###
| 8.22
|
|
| 77.4
| 77.4
| 0.6 |
2024-Apr-05 Fri
| 8.25
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2024-Apr-04 Thu
| 8.29
| ###
| 8.25
| 8.27
|
|
| 29.0
| 29.0
| ### |
2024-Apr-03 Wed
| ###
| 8.29
| ###
| 8.23
| 390,886
| 1,620,222
| ###
| ###
| 0.6 |
2024-Apr-02 Tue
| 8.28
| ###
| 8.2
| 8.23
|
|
| 32.1
| 32.1
| 0.6 |
2024-Mar-28 Thu
| 8.29
| ###
| ###
| 8.28
| 439,148
| 0
| 26.0
| 26.0
| ### |
2024-Mar-27 Wed
| 8.47
| 8.54
| 8.25
| 8.25
| 798,948
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| 8.56
| ###
| 8.45
| 8.46
| 358,346
| ###
| ###
| ###
| 0.6 |
2024-Mar-25 Mon
| ###
| 8.73
| 8.54
| 8.56
|
|
| ###
| ###
| ### |
2024-Mar-22 Fri
| ###
| 8.73
| 8.53
| ###
| 365,375
| 3,153,186
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 8.57
| 8.79
| 8.45
| 8.74
|
|
| 78.9
| 78.9
| 0.6 |
2024-Mar-20 Wed
| 8.49
| 8.71
| 8.44
| 8.5
|
|
| 72.9
| 72.9
| 0.6 |
2024-Mar-19 Tue
| 8.54
| ###
| 8.43
| 8.48
| 549,348
| ###
| 31.0
| 31.0
| 0.6 |
2024-Mar-18 Mon
| ###
| 8.59
| ###
| 8.48
| 369,728
| 1,587,981
| ###
| ###
| 0.6 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2024-Mar-14 Thu
| 8.45
| 8.51
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2024-Mar-13 Wed
| 8.75
| 8.85
| 8.48
| 8.5
| 713,386
| 6,181,489
| 14.3
| 14.3
| 0.6 |
2024-Mar-12 Tue
| 8.7
| ###
| ###
| ###
| 411,258
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 8.87
| ###
| 8.78
| 279,244
| 1,238,447
| ###
| ###
| 0.6 |
2024-Mar-08 Fri
| 8.81
| ###
| 8.76
| 8.82
| 283,688
| 1,242,553
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| 8.75
| 8.56
| 8.73
| 677,740
| ###
| 75.2
| 75.2
| ### |
2024-Mar-06 Wed
| 8.45
| ###
| ###
| ###
| 606,770
| 0
| 81.3
| 81.3
| 0.0 |
2024-Mar-05 Tue
| ###
| 8.7
| 8.29
| 8.58
|
|
| 87.7
| 87.7
| 0.6 |
2024-Mar-04 Mon
| ###
| 8.43
| 8.27
| ###
| 492,042
| 4,108,550
| 36.8
| 36.8
| 0.0 |
2024-Mar-01 Fri
| ###
| 8.41
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2024-Feb-29 Thu
| ###
| 8.41
| ###
| 8.41
| 1,122,928
| ###
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| 8
| ###
| ###
| 871,047
| 3,484,188
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 7.75
| 7.54
| ###
| 898,182
| ###
| 72.5
| 72.5
| 0.0 |
2024-Feb-21 Wed
| 7.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 7.85
| ###
| 7.76
| 7.86
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| 7.71
| 8
| 7.7
| 7.76
|
|
| 74.2
| 74.2
| 0.6 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 2,764,740
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 9.78
| 9.89
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2024-Feb-14 Wed
| 9.85
| 9.88
| ###
| 9.78
|
|
| 24.0
| 24.0
| 0.7 |
2024-Feb-13 Tue
| ###
| ###
| 9.82
| ###
| 392,922
| 1,929,247
| 31.0
| 31.0
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 9.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2024-Feb-09 Fri
| 9.78
| 9.86
| 9.73
| 9.84
|
|
| 73.9
| 73.9
| 0.7 |
2024-Feb-08 Thu
| 9.78
| 9.78
| ###
| 9.77
|
|
| 33.7
| 33.7
| 0.7 |
2024-Feb-07 Wed
| 9.7
| 9.78
| ###
| 9.71
| 366,659
| ###
| 65.1
| 65.1
| ### |
2024-Feb-06 Tue
| ###
| 9.72
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 9.54
| ###
| 9.48
| ###
| 571,086
| 2,706,947
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 9.74
| 9.74
| 9.46
| 9.5
|
|
| 19.5
| 19.5
| 0.7 |
2024-Jan-31 Wed
| ###
| 9.78
| ###
| 9.78
| 486,658
| 2,379,757
| 76.0
| 76.0
| 0.7 |
2024-Jan-30 Tue
| 9.59
| 9.76
| 9.41
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 9.41
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
|