End of day Prices (full format), 150 Days for (ELX) ELLEX MEDICAL LASERS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 0.385
| 0.385
| ###
| ###
| 84,684
| ###
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2003-Jan-17 Fri
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| 21.0
| 21.0
| 0.0 |
2003-Jan-15 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 64,550
| 0
| 12.5
| 12.5
| 0.0 |
2003-Jan-13 Mon
| 0.42
| 0.42
| 0.4
| 0.4
| 115,649
| ###
| 4.4
| 4.4
| 0.0 |
2003-Jan-10 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2003-Jan-09 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 69.6
| 69.6
| ### |
2003-Jan-08 Wed
| 0.41
| 0.425
| 0.41
| 0.41
| 74,173
| ###
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| 0.41
| 0.44
| ###
| ###
| 772,541
| 169,959
| 23.2
| 23.2
| 0.0 |
2003-Jan-06 Mon
| 0.385
| ###
| 0.385
| ###
| 261,648
| ###
| 94.9
| 94.9
| 0.0 |
2003-Jan-03 Fri
| 0.375
| ###
| 0.375
| 0.375
| 90,053
| 16,884
| 68.0
| 68.0
| ### |
2003-Jan-02 Thu
| 0.355
| ###
| 0.355
| ###
| 40,779
| ###
| 93.7
| 93.7
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| 0.355
| ###
| 123,350
| ###
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| 0.355
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 149,451
| 0
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 90,459
| 0
| 16.0
| 16.0
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 79,741
| 0
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 54,252
| 0
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 85,576
| 0
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2002-Dec-05 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| 0.41
| 0.41
| ###
| ###
| 163,486
| ###
| 6.3
| 6.3
| 0.0 |
2002-Dec-03 Tue
| 0.43
| 0.43
| 0.4
| 0.42
| 78,280
| 32,486
| ###
| ###
| ### |
2002-Dec-02 Mon
| 0.445
| 0.45
| 0.44
| 0.445
| 88,021
| ###
| ###
| ###
| ### |
2002-Nov-29 Fri
| 0.45
| 0.45
| 0.44
| 0.445
| 96,172
| ###
| ###
| ###
| ### |
2002-Nov-28 Thu
| 0.46
| 0.46
| 0.45
| 0.46
|
|
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| 0.46
| 0.46
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 0.47
| 0.475
| 0.46
| 0.46
|
|
| 19.6
| 19.6
| 0.0 |
2002-Nov-25 Mon
| 0.475
| 0.475
| 0.455
| 0.46
| 671,341
| 312,173
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| 0.475
| ###
| 0.445
| 442,473
| 105,087
| 87.3
| 87.3
| ### |
2002-Nov-21 Thu
| 0.425
| ###
| ###
| 0.43
|
|
| ###
| ###
| ### |
2002-Nov-20 Wed
| 0.41
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2002-Nov-19 Tue
| 0.43
| 0.43
| 0.41
| 0.41
|
|
| 7.5
| 7.5
| ### |
2002-Nov-18 Mon
| ###
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 0.44
| 0.44
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| 75.1
| 75.1
| ### |
2002-Nov-13 Wed
| 0.45
| 0.45
| 0.42
| 0.44
|
|
| 16.3
| 16.3
| ### |
2002-Nov-12 Tue
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 0.47
| 0.47
| 0.455
| 0.455
|
|
| 14.5
| 14.5
| 0.0 |
2002-Nov-08 Fri
| 0.49
| 0.49
| ###
| ###
| 398,686
| 97,678
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| 14.4
| 14.4
| ### |
2002-Nov-06 Wed
| 0.48
| 0.57
| 0.475
| 0.49
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| 0.51
| 0.51
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2002-Nov-04 Mon
| 0.75
| 0.75
| 0.46
| 0.485
| 1,296,078
| 784,127
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 74.6
| 74.6
| ### |
2002-Oct-31 Thu
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2002-Oct-30 Wed
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| 15.9
| 15.9
| ### |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| 0.88
| 0.88
| 18,950
| ###
| 11.7
| 11.7
| 0.1 |
2002-Oct-22 Tue
| ###
| ###
| 0.86
| 0.86
| 139,340
| ###
| 2.3
| 2.3
| ### |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 21,085
| 0
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 2,987
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
| 38,329
| 0
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 35,875
| 0
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 13,980
| 0
| 90.4
| 90.4
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| ###
| 1
| ###
| ###
| 46,889
| 23,444
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 520,247
| 0
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 56,775
| 0
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 342,225
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 38,650
| 0
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 1,725
| 0
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| 1
| 1
|
|
| 28.0
| 28.0
| ### |
2002-Sep-09 Mon
| ###
| ###
| 1
| ###
| 385,451
| 192,725
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 40,946
| 0
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
| 51,578
| 0
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 68,747
| 0
| 84.1
| 84.1
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 108,125
| 0
| 24.2
| 24.2
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 246,822
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 874,751
| 0
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 72,150
| 0
| 91.5
| 91.5
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 90,147
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 82,783
| 0
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 206,048
| 0
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2002-Aug-02 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 22,140
| 0
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 30,650
| 0
| 71.7
| 71.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 10,850
| 0
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 59,840
| 0
| 24.4
| 24.4
| 0.0 |
2002-Jul-19 Fri
| ###
| 1
| ###
| ###
| 21,075
| ###
| 85.4
| 85.4
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| ###
| 1
| ###
| ###
| 51,620
| ###
| 14.5
| 14.5
| 0.0 |
2002-Jul-15 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 125,472
| 0
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 64,028
| 0
| 16.8
| 16.8
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 34,058
| 0
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 839,552
| 0
| 85.5
| 85.5
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
| 134,670
| 0
| ###
| ###
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 7,071
| 0
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 192,842
| 0
| 63.2
| 63.2
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 511,356
| 0
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| 1
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
| 123,382
| 0
| 87.6
| 87.6
| 0.0 |
|