End of day Prices (full format), 150 Days for (EEL) ENRG ELEMENTS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 598,870
| 0
| 0.4
| 0.4
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.0055
| 0.0055
| ###
| ###
| 3,335,923
| 9,173
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-05 Fri
| 0.0055
| 0.0055
| ###
| ###
| 2,548,582
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 2,284,742
| 0
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 4,400,250
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 905,988
| 0
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 3,048,441
| 0
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2024-Mar-13 Wed
| 0.0075
| ###
| 0.0075
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2024-Mar-12 Tue
| 0.0075
| 0.0075
| 0.0075
| 0.0075
| 220,488
| 1,653
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 1,718,045
| 0
| 97.8
| 97.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 1,362,350
| 0
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 52,384
| 0
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 432,924
| 0
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 590,347
| 0
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 159
| 0
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 4,534,844
| 0
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 1,008,370
| 0
| 95.5
| 95.5
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 3,524,872
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 2,470,474
| 0
| 97.0
| 97.0
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 593,079
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 749,954
| 0
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,341,028
| 0
| 1.2
| 1.2
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 5,845,573
| 0
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 34,537,075
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 41,657,480
| 0
| 99.9
| 99.9
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 3,134,420
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 180,453
| 0
| 99.3
| 99.3
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 189,727
| 0
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 1,476,587
| 0
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 557,456
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 249,856
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 2,059,370
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,684,827
| 0
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,951,381
| 0
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 1,174,371
| 0
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 141,428
| 0
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 1,463,654
| 0
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,832,844
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,522,857
| 0
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 2,991,858
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 2,502,659
| 0
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1
| 0
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 502,756
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 2,003,942
| 0
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 793,721
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 10,305,556
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 4,405,474
| 0
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.0055
| 0.0055
| 0.0055
| 0.0055
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| 0.0055
| 0.0055
| 0.0055
| 0.0055
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 448,144
| 0
| 99.0
| 99.0
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 838,648
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 4,137,928
| 0
| 0.7
| 0.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 3,439,885
| 0
| 1.2
| 1.2
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 0.0075
| ###
| 2,917,241
| ###
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,684,926
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 6,707,824
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 6,312,525
| 0
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 445,546
| 0
| 74.4
| 74.4
| 0.0 |
|