End of day Prices (full format), 56 Days for (DUE) DUET GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
2016-Mar-09 Wed
| 2.22
| 2.26
| 2.21
| 2.26
|
|
| 82.9
| 82.9
| ### |
2016-Mar-08 Tue
| 2.25
| 2.25
| 2.21
| 2.21
| 9,559,677
| 21,318,079
| ###
| ###
| 0.2 |
2016-Mar-07 Mon
| 2.24
| 2.26
| 2.21
| 2.21
| 9,160,089
| ###
| 22.4
| 22.4
| 0.2 |
2016-Mar-04 Fri
| 2.26
| 2.27
| 2.24
| 2.24
|
|
| 25.3
| 25.3
| ### |
2016-Mar-03 Thu
| 2.29
| ###
| 2.25
| 2.26
| 9,789,345
| ###
| 17.6
| 17.6
| ### |
2016-Mar-02 Wed
| 2.28
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2016-Mar-01 Tue
| 2.26
| 2.29
| 2.26
| 2.29
| 6,852,771
| 15,590,054
| 75.4
| 75.4
| ### |
2016-Feb-29 Mon
| 2.25
| 2.28
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Feb-26 Fri
| 2.25
| 2.26
| 2.23
| 2.26
| 11,793,047
| ###
| ###
| ###
| ### |
2016-Feb-25 Thu
| 2.27
| 2.285
| 2.255
| 2.26
|
|
| 39.2
| 39.2
| ### |
2016-Feb-24 Wed
| 2.27
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| 2.28
| 2.28
| 2.24
| 2.26
| 6,845,450
| ###
| 27.7
| 27.7
| ### |
2016-Feb-22 Mon
| ###
| ###
| 2.26
| 2.28
| 14,038,929
| 15,863,989
| ###
| ###
| 0.2 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
| 6,395,040
| 0
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
| 8,732,243
| 0
| 70.9
| 70.9
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 2.29
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| 2.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| 2.27
| ###
| 3,939,943
| ###
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 2.275
| ###
| 5,695,984
| 6,479,181
| 46.9
| 46.9
| 0.0 |
2016-Feb-09 Tue
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| 2.29
| ###
| 5,215,276
| ###
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2016-Feb-04 Thu
| 2.27
| ###
| 2.27
| ###
| 9,300,082
| ###
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 2.26
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2016-Feb-02 Tue
| 2.29
| ###
| 2.26
| 2.27
|
|
| 32.9
| 32.9
| 0.2 |
2016-Feb-01 Mon
| ###
| ###
| 2.28
| 2.29
|
|
| 24.4
| 24.4
| ### |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
| 9,770,979
| 0
| 71.3
| 71.3
| 0.0 |
2016-Jan-28 Thu
| 2.28
| 2.29
| 2.27
| 2.29
|
|
| 70.6
| 70.6
| ### |
2016-Jan-27 Wed
| 2.29
| 2.29
| 2.27
| 2.27
| 5,887,024
| ###
| ###
| ###
| 0.2 |
2016-Jan-25 Mon
| 2.28
| ###
| 2.27
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2016-Jan-22 Fri
| 2.27
| 2.28
| 2.25
| 2.26
| 6,861,120
| ###
| 24.8
| 24.8
| ### |
2016-Jan-21 Thu
| 2.27
| 2.29
| 2.26
| 2.27
| 6,102,226
| ###
| ###
| ###
| 0.2 |
2016-Jan-20 Wed
| 2.25
| 2.29
| 2.25
| 2.26
|
|
| 79.9
| 79.9
| ### |
2016-Jan-19 Tue
| 2.23
| 2.26
| 2.22
| 2.26
| 7,171,187
| 16,063,458
| ###
| ###
| ### |
2016-Jan-18 Mon
| 2.22
| 2.25
| 2.22
| 2.24
| 3,879,979
| 8,671,753
| 76.4
| 76.4
| ### |
2016-Jan-15 Fri
| 2.26
| 2.275
| 2.24
| 2.27
|
|
| 81.7
| 81.7
| 0.2 |
2016-Jan-14 Thu
| 2.25
| 2.27
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2016-Jan-13 Wed
| 2.26
| 2.27
| 2.25
| 2.26
| 7,845,473
| ###
| ###
| ###
| ### |
2016-Jan-12 Tue
| 2.26
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Jan-11 Mon
| 2.25
| 2.27
| 2.245
| 2.26
| 8,230,654
| ###
| 76.1
| 76.1
| ### |
2016-Jan-08 Fri
| 2.28
| ###
| 2.26
| 2.28
| 7,558,079
| 8,540,629
| ###
| ###
| 0.2 |
2016-Jan-07 Thu
| 2.29
| ###
| 2.28
| ###
| 8,864,440
| ###
| 83.2
| 83.2
| 0.0 |
2016-Jan-06 Wed
| 2.29
| 2.29
| ###
| 2.27
| 5,905,557
| ###
| ###
| ###
| 0.2 |
2016-Jan-05 Tue
| 2.28
| 2.29
| 2.27
| 2.28
| 5,170,485
| ###
| ###
| ###
| 0.2 |
2016-Jan-04 Mon
| 2.27
| ###
| 2.27
| 2.29
| 2,169,723
| ###
| ###
| ###
| ### |
2015-Dec-31 Thu
| ###
| ###
| 2.27
| 2.28
| 3,047,524
| ###
| ###
| ###
| 0.2 |
2015-Dec-30 Wed
| 2.29
| ###
| 2.28
| ###
| 6,775,027
| ###
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| 2.25
| 2.28
| 2.24
| 2.28
| 5,780,528
| ###
| 73.5
| 73.5
| 0.2 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| ###
| ###
| 7,578,741
| 0
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
| 15,490,750
| 0
| ###
| ###
| 0.0 |
|