End of day Prices (full format), 113 Days for (EGL) ENVIRONMENTAL GROUP LIMITED (THE
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2024-May-16 Thu
| 0.275
| 0.285
| 0.275
| 0.285
|
|
| 89.3
| 89.3
| ### |
2024-May-15 Wed
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 72.1
| 72.1
| ### |
2024-May-14 Tue
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2024-May-13 Mon
| 0.275
| 0.28
| 0.27
| 0.27
| 254,143
| 69,889
| 25.1
| 25.1
| ### |
2024-May-10 Fri
| 0.27
| 0.28
| 0.2625
| 0.28
|
|
| 86.9
| 86.9
| ### |
2024-May-09 Thu
| 0.27
| 0.27
| ###
| ###
| 199,984
| ###
| ###
| ###
| 0.0 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
| 324,283
| 0
| 66.5
| 66.5
| 0.0 |
2024-May-07 Tue
| 0.27
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2024-May-06 Mon
| 0.27
| 0.28
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2024-May-03 Fri
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 82.1
| 82.1
| ### |
2024-May-02 Thu
| 0.27
| 0.27
| ###
| 0.27
|
|
| 68.0
| 68.0
| ### |
2024-May-01 Wed
| 0.275
| 0.28
| 0.27
| 0.275
| 153,646
| 42,252
| 72.0
| 72.0
| ### |
2024-Apr-30 Tue
| 0.27
| 0.275
| 0.27
| 0.275
| 159,846
| 43,558
| ###
| ###
| ### |
2024-Apr-29 Mon
| ###
| 0.27
| ###
| ###
| 17,623
| 2,379
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| 0.27
| 0.26
| 0.27
| 21,882
| ###
| ###
| ###
| ### |
2024-Apr-23 Tue
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| 0.27
| 0.26
| 0.27
| 74,679
| 19,789
| ###
| ###
| ### |
2024-Apr-19 Fri
| 0.26
| ###
| 0.255
| ###
| 5,259,775
| 670,621
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 0.2675
| 0.26
| 0.26
|
|
| 19.0
| 19.0
| 0.0 |
2024-Apr-17 Wed
| 0.25
| ###
| 0.25
| 0.26
| 238,241
| 29,780
| 91.1
| 91.1
| 0.0 |
2024-Apr-16 Tue
| 0.26
| 0.26
| 0.24
| 0.245
| 1,036,188
| 259,047
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 0.27
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 0.26
| 0.26
| 0.255
| 0.26
| 491,377
| 126,529
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| 0.26
| ###
| 0.255
| 0.26
| 148,670
| 18,955
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 0.25
| 0.255
|
|
| 12.5
| 12.5
| 0.0 |
2024-Apr-05 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 0.26
| ###
| 0.26
| 0.26
| 112,623
| 14,640
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.28
| 0.28
| 0.27
| 0.27
| 200,770
| ###
| 13.9
| 13.9
| ### |
2024-Mar-28 Thu
| 0.28
| 0.285
| 0.27
| 0.28
|
|
| 57.5
| 57.5
| ### |
2024-Mar-27 Wed
| 0.28
| 0.285
| 0.2775
| 0.2775
|
|
| ###
| ###
| ### |
2024-Mar-26 Tue
| 0.2725
| 0.28
| 0.27
| 0.28
|
|
| 89.0
| 89.0
| ### |
2024-Mar-25 Mon
| 0.285
| 0.285
| 0.27
| 0.27
| 516,148
| ###
| ###
| ###
| ### |
2024-Mar-22 Fri
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| 0.29
| 0.29
| 0.285
| 0.285
| 29,987
| 8,621
| ###
| ###
| ### |
2024-Mar-20 Wed
| 0.29
| 0.29
| 0.285
| 0.285
| 148,986
| ###
| 22.2
| 22.2
| ### |
2024-Mar-19 Tue
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 0.285
| 0.29
| 0.285
| 0.285
| 294,970
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 0.275
| 0.29
| 0.27
| 0.285
| 699,050
| ###
| 88.9
| 88.9
| ### |
2024-Mar-14 Thu
| 0.275
| 0.275
| ###
| 0.27
| 521,647
| 71,726
| 20.8
| 20.8
| ### |
2024-Mar-13 Wed
| ###
| 0.275
| 0.255
| 0.275
| 863,075
| ###
| 89.3
| 89.3
| ### |
2024-Mar-12 Tue
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.25
| 0.25
| 0.245
| 0.245
| 434,770
| ###
| 24.4
| 24.4
| 0.0 |
2024-Mar-08 Fri
| 0.25
| 0.255
| 0.25
| 0.25
| 264,180
| ###
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| 0.26
| 0.26
| 0.25
| 0.25
| 409,426
| ###
| 11.0
| 11.0
| 0.0 |
2024-Mar-06 Wed
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.255
| 0.26
| 0.245
| 0.255
|
|
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| 0.25
| 0.25
| 0.245
| 0.25
| 558,276
| 138,173
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| 0.25
| 0.25
| 0.24
| 0.25
| 484,945
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| 23.9
| 23.9
| 0.0 |
2024-Feb-26 Mon
| 0.26
| 0.26
| 0.245
| 0.25
|
|
| 14.3
| 14.3
| 0.0 |
2024-Feb-23 Fri
| 0.28
| 0.28
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.28
| 0.28
| 0.25
| 0.28
| 992,940
| 263,129
| ###
| ###
| ### |
2024-Feb-21 Wed
| ###
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 0.26
| ###
| 0.26
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.27
| 0.26
| 0.26
| 558,050
| 147,883
| 22.8
| 22.8
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 0.26
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| 0.26
| 0.2675
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 0.2575
| ###
| 109,255
| ###
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| 0.26
| 0.27
| 0.26
| 0.27
| 529,653
| 140,358
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.26
| 0.27
| 0.255
| 0.27
| 82,555
| 21,670
| ###
| ###
| ### |
2024-Feb-09 Fri
| 0.27
| 0.27
| 0.26
| ###
| 110,479
| 29,276
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.27
| 0.27
| 0.26
| 0.27
| 119,973
| ###
| 66.2
| 66.2
| ### |
2024-Feb-07 Wed
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 88.6
| 88.6
| ### |
2024-Feb-06 Tue
| 0.25
| 0.255
| 0.25
| 0.255
| 237,127
| 59,874
| 83.4
| 83.4
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 0.255
| 0.26
|
|
| 27.4
| 27.4
| 0.0 |
2024-Feb-02 Fri
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 0.275
| 0.275
| ###
| ###
| 17,820
| 2,450
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.275
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| 0.26
| 0.275
| 0.26
| 0.275
| 237,670
| 63,576
| 92.6
| 92.6
| ### |
2024-Jan-29 Mon
| 0.26
| ###
| 0.255
| 0.255
|
|
| 25.1
| 25.1
| 0.0 |
2024-Jan-25 Thu
| 0.26
| 0.26
| 0.255
| 0.255
| 230,881
| 59,451
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.245
| 0.26
| 0.245
| 0.25
|
|
| 82.5
| 82.5
| 0.0 |
2024-Jan-23 Tue
| ###
| 0.24
| ###
| 0.24
| 23,242
| 2,789
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 0.24
| 0.2425
| ###
| 0.24
| 109,026
| ###
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| 0.245
| 0.25
| 0.24
| 0.24
| 106,247
| ###
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 0.255
| 0.255
| 0.245
| 0.245
| 211,854
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 49,586
| ###
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| 0.26
| ###
| 0.255
| 0.255
|
|
| 17.3
| 17.3
| 0.0 |
2024-Jan-11 Thu
| 0.26
| 0.26
| 0.255
| 0.26
| 133,686
| 34,424
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| 0.26
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.255
| 0.2575
| 0.255
| 0.2575
| 32,946
| 8,442
| 78.8
| 78.8
| 0.0 |
2024-Jan-08 Mon
| 0.25
| 0.255
| 0.25
| 0.255
| 132,078
| 33,349
| 88.9
| 88.9
| 0.0 |
2024-Jan-05 Fri
| 0.255
| 0.255
| 0.25
| 0.25
| 59,720
| 15,079
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.255
| 0.26
| 0.245
| 0.25
| 215,982
| ###
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.245
| 0.255
| 0.245
| 0.255
| 128,141
| ###
| 89.7
| 89.7
| 0.0 |
2023-Dec-27 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.24
| 0.24
| ###
| ###
| 252,751
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.24
| 0.24
| ###
| 0.24
| 42,752
| ###
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| 0.24
| 0.245
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2023-Dec-19 Tue
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 0.24
| 0.25
| 0.24
| 0.245
| 947,480
| ###
| 77.5
| 77.5
| 0.0 |
2023-Dec-13 Wed
| 0.23
| 0.25
| 0.225
| 0.225
| 436,081
| ###
| 20.1
| 20.1
| ### |
2023-Dec-12 Tue
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| 13,829
| 3,146
| ###
| ###
| ### |
2023-Dec-08 Fri
| 0.22
| 0.22
| ###
| 0.22
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 0.22
| 0.225
| 0.2175
| 0.225
| 310,454
| 68,687
| ###
| ###
| ### |
2023-Dec-06 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 135,028
| 30,381
| 9.2
| 9.2
| 0.0 |
2023-Dec-05 Tue
| 0.22
| 0.2275
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
|