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 |
2015-Nov-06 Fri
| ###
| ###
| ###
| 1.175
| 53,388
| 0
| ###
| ###
| ### |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| 1.2
| 1.2
| ###
| ###
| 82,845
| ###
| 15.0
| 15.0
| 0.0 |
2015-Oct-29 Thu
| 1.175
| 1.2
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2015-Oct-28 Wed
| 1.185
| 1.185
| ###
| ###
| 72,127
| ###
| 23.5
| 23.5
| 0.0 |
2015-Oct-27 Tue
| 1.175
| ###
| ###
| ###
| 131,458
| 0
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| 1.2
| ###
| ###
| 233,152
| ###
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| 1.2
| ###
| ###
| 73,547
| 44,128
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2015-Oct-20 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 93.3
| 93.3
| 0.1 |
2015-Oct-19 Mon
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| 1.185
| 1.175
| 1.185
| 173,350
| 204,553
| 72.0
| 72.0
| 0.1 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2015-Oct-14 Wed
| 1.145
| 1.185
| 1.145
| ###
| 131,146
| 152,785
| 84.8
| 84.8
| 0.0 |
2015-Oct-13 Tue
| ###
| 1.175
| 1.145
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2015-Oct-12 Mon
| 1.225
| 1.225
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2015-Oct-09 Fri
| 1.245
| 1.245
| 1.21
| 1.21
| 113,384
| 139,178
| ###
| ###
| ### |
2015-Oct-08 Thu
| 1.24
| 1.255
| 1.22
| 1.22
| 116,077
| 143,645
| ###
| ###
| 0.1 |
2015-Oct-07 Wed
| 1.24
| 1.25
| 1.22
| 1.24
|
|
| ###
| ###
| 0.1 |
2015-Oct-06 Tue
| 1.245
| 1.255
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2015-Oct-05 Mon
| ###
| 1.23
| ###
| 1.22
| 609,753
| ###
| 93.0
| 93.0
| 0.1 |
2015-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 296,726
| 0
| 78.0
| 78.0
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 352,527
| 0
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| ###
| ###
| 1.145
| ###
| 430,654
| 246,549
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2015-Sep-24 Thu
| ###
| 1.055
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
| 190,684
| 0
| 28.8
| 28.8
| 0.0 |
2015-Sep-21 Mon
| 1
| ###
| 1
| ###
| 116,920
| ###
| 91.2
| 91.2
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
| 114,628
| 0
| 20.3
| 20.3
| 0.0 |
2015-Sep-17 Thu
| 1
| 1.052
| 1
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2015-Sep-16 Wed
| 1.025
| 1.025
| ###
| ###
| 36,984
| 18,954
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 1
| 1.025
| 1
| ###
| 116,374
| 117,828
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| 0.975
| ###
| 255,857
| ###
| 10.5
| 10.5
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| 1.045
| 1.055
| 263,420
| ###
| 76.1
| 76.1
| 0.1 |
2015-Sep-10 Thu
| ###
| 1.045
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| 1
| ###
| 174,552
| 87,276
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 1
| ###
| ###
| ###
| 69,720
| 0
| 82.7
| 82.7
| 0.0 |
2015-Sep-04 Fri
| ###
| 1.047
| ###
| ###
| 170,750
| 89,387
| 24.4
| 24.4
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
| 75,054
| 0
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 212,827
| 0
| 90.4
| 90.4
| 0.0 |
2015-Sep-01 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 1.025
| 1.025
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2015-Aug-28 Fri
| ###
| 1.025
| ###
| 1.025
| 309,629
| 158,684
| ###
| ###
| ### |
2015-Aug-27 Thu
| ###
| 1
| 0.957
| 1
|
|
| 83.8
| 83.8
| ### |
2015-Aug-26 Wed
| 0.955
| ###
| ###
| ###
| 172,146
| 0
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| 0.955
| 210,958
| 0
| 76.7
| 76.7
| 0.1 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
| 342,057
| 0
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| 1
|
|
| 77.7
| 77.7
| ### |
2015-Aug-20 Thu
| ###
| ###
| 0.985
| 1
| 806,949
| 397,422
| 27.7
| 27.7
| ### |
2015-Aug-19 Wed
| ###
| 0.975
| ###
| 0.975
| 218,857
| ###
| 94.6
| 94.6
| ### |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
| 107,480
| 0
| 16.8
| 16.8
| 0.0 |
2015-Aug-17 Mon
| ###
| 0.955
| ###
| ###
| 44,228
| ###
| 26.6
| 26.6
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
| 77,982
| 0
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| 0.945
| ###
| 0.945
| 42,022
| 19,855
| ###
| ###
| 0.1 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2015-Aug-11 Tue
| 0.945
| ###
| ###
| ###
| 101,782
| 0
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| 0.925
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| 0.925
| ###
| 148,586
| 68,721
| 10.1
| 10.1
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
| 73,586
| 0
| 29.9
| 29.9
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
| 131,255
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 0.955
| ###
| 142,183
| ###
| 89.0
| 89.0
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| 0.975
| ###
| 124,946
| ###
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 165,320
| 0
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 127,988
| 0
| 78.2
| 78.2
| 0.0 |
|