End of day Prices (full format), 113 Days for (EWC) ENERGY WORLD CORPORATION LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 271,656
| 0
| 92.6
| 92.6
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 48,742
| 0
| 68.3
| 68.3
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 35,389
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| 0.155
| ###
| 109,877
| ###
| 10.5
| 10.5
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 210,485
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 127,374
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2018-Oct-29 Mon
| 0.145
| ###
| 0.145
| ###
| 7,051,627
| 511,242
| 98.3
| 98.3
| 0.0 |
2018-Oct-26 Fri
| ###
| 0.155
| 0.145
| 0.145
| 732,788
| ###
| 16.3
| 16.3
| ### |
2018-Oct-25 Thu
| 0.145
| ###
| 0.145
| ###
| 1,303,052
| 94,471
| 93.7
| 93.7
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 207,487
| 0
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-19 Fri
| ###
| 0.175
| 0.155
| ###
| 881,159
| ###
| 3.9
| 3.9
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 171,273
| 0
| 12.2
| 12.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 55,554
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 303,275
| 0
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2018-Oct-11 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 629,259
| 110,120
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 0.175
| ###
| 288,029
| ###
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 292,283
| 51,149
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 973,282
| 0
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 0.185
| ###
| ###
| ###
| 118,441
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| 0.185
| ###
| 0.185
|
|
| 90.5
| 90.5
| ### |
2018-Sep-28 Fri
| 0.185
| ###
| ###
| ###
| 1,579,187
| 0
| 87.6
| 87.6
| 0.0 |
2018-Sep-27 Thu
| ###
| 0.185
| ###
| 0.185
| 117,175
| ###
| 89.3
| 89.3
| ### |
2018-Sep-26 Wed
| ###
| ###
| ###
| 0.185
| 331,944
| 0
| 14.3
| 14.3
| ### |
2018-Sep-25 Tue
| 0.175
| 0.185
| ###
| 0.185
|
|
| 95.9
| 95.9
| ### |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,695,125
| 0
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| 0.2
| 0.185
| 0.185
|
|
| 6.1
| 6.1
| ### |
2018-Sep-14 Fri
| ###
| ###
| 0.185
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| 0.175
| 0.2
| 0.175
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Sep-12 Wed
| 0.175
| ###
| ###
| ###
| 350,021
| 0
| 13.0
| 13.0
| 0.0 |
2018-Sep-11 Tue
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 0.175
| 0.175
| ###
| 0.175
| 903,687
| 79,072
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 0.185
| 0.157
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 0.145
| ###
| 1,654,947
| 119,983
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 0.155
| ###
| 0.155
| ###
| 486,171
| 37,678
| 90.1
| 90.1
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| 0.155
| 0.145
| ###
| 217,677
| 32,651
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 0.155
| 0.155
| 185,559
| 14,380
| 11.9
| 11.9
| ### |
2018-Aug-24 Fri
| 0.155
| ###
| ###
| 0.155
| 187,451
| 0
| 73.0
| 73.0
| ### |
2018-Aug-23 Thu
| ###
| ###
| 0.142
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 0.147
| ###
| 166,225
| ###
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 0.145
| ###
| 1,136,883
| 82,424
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 0.155
| ###
| 0.155
| ###
| 557,449
| ###
| 96.9
| 96.9
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 0.155
| 0.155
| 230,270
| 17,845
| 11.5
| 11.5
| ### |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,202,844
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 0.185
| ###
| 0.185
| 79,777
| 7,379
| 89.4
| 89.4
| ### |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 211,245
| 0
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 132,952
| 0
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 56,859
| 0
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 182,524
| 0
| 10.9
| 10.9
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 170,787
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 283,751
| 0
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 230,888
| 0
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 116,378
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 474,485
| 0
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 407,646
| 0
| 10.4
| 10.4
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 0.155
| ###
| 1,149,146
| 89,058
| 10.6
| 10.6
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2018-Jul-10 Tue
| 0.185
| 0.185
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| 0.2
| ###
| 0.185
|
|
| 97.9
| 97.9
| ### |
2018-Jul-06 Fri
| ###
| 0.175
| ###
| ###
| 198,248
| 17,346
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2018-Jul-04 Wed
| 0.175
| ###
| ###
| ###
| 86,871
| 0
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 0.175
| ###
| 0.175
| 168,622
| 14,754
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 338,481
| 0
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| 0.175
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2018-Jun-21 Thu
| 0.185
| ###
| ###
| 0.185
| 814,544
| 0
| ###
| ###
| ### |
2018-Jun-20 Wed
| 0.185
| 0.2
| 0.175
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2018-Jun-15 Fri
| 0.175
| 0.185
| ###
| ###
| 404,383
| ###
| 12.5
| 12.5
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| 0.175
| 0.175
| 931,274
| 81,486
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 0.2
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
|