End of day Prices (full format), 150 Days for (FAN) FANTASTIC HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.11 |
2016-Dec-22 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Dec-21 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Dec-20 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Dec-19 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Dec-16 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Dec-15 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Dec-14 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Dec-13 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2016-Dec-12 Mon
| 3.5
| 3.5
| ###
| 3.5
| 2,288
| ###
| 75.6
| 75.6
| 0.3 |
2016-Dec-09 Fri
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2016-Dec-07 Wed
| 3.48
| 3.5
| 3.48
| 3.49
| 87,946
| ###
| ###
| ###
| ### |
2016-Dec-06 Tue
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2016-Dec-05 Mon
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2016-Dec-02 Fri
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| 78.4
| 78.4
| ### |
2016-Dec-01 Thu
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| 70.9
| 70.9
| ### |
2016-Nov-30 Wed
| 3.47
| 3.48
| 3.47
| 3.48
| 45,388
| 157,723
| ###
| ###
| 0.2 |
2016-Nov-29 Tue
| 3.48
| 3.49
| 3.48
| 3.49
| 95,124
| ###
| ###
| ###
| ### |
2016-Nov-28 Mon
| 3.48
| 3.48
| 3.475
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Nov-25 Fri
| 3.47
| 3.48
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Nov-24 Thu
| 3.48
| 3.49
| 3.47
| 3.47
| 26,372
| 91,774
| ###
| ###
| 0.2 |
2016-Nov-23 Wed
| 3.47
| 3.48
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Nov-22 Tue
| 3.47
| 3.48
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2016-Nov-21 Mon
| 3.48
| 3.48
| 3.47
| 3.48
| 20,541
| 71,379
| 72.6
| 72.6
| 0.2 |
2016-Nov-18 Fri
| 3.49
| 3.49
| 3.47
| 3.47
| 86,057
| 299,478
| 27.9
| 27.9
| 0.2 |
2016-Nov-17 Thu
| 3.48
| 3.48
| 3.47
| 3.48
|
|
| 66.9
| 66.9
| 0.2 |
2016-Nov-16 Wed
| 3.47
| 3.48
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Nov-15 Tue
| 3.48
| 3.48
| 3.47
| 3.48
| 9,120
| ###
| ###
| ###
| 0.2 |
2016-Nov-14 Mon
| 3.47
| 3.48
| 3.47
| 3.48
| 20,628
| 71,682
| 75.8
| 75.8
| 0.2 |
2016-Nov-11 Fri
| 3.47
| 3.47
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2016-Nov-10 Thu
| 3.47
| 3.47
| 3.46
| 3.47
| 13,554
| ###
| ###
| ###
| 0.2 |
2016-Nov-09 Wed
| 3.47
| 3.48
| 3.45
| 3.47
| 380,485
| 1,318,380
| ###
| ###
| 0.2 |
2016-Nov-08 Tue
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 69.8
| 69.8
| 0.2 |
2016-Nov-07 Mon
| 3.46
| 3.47
| 3.45
| 3.47
|
|
| 64.3
| 64.3
| 0.2 |
2016-Nov-04 Fri
| 3.46
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Nov-03 Thu
| 3.47
| 3.47
| 3.45
| 3.46
|
|
| 32.2
| 32.2
| 0.2 |
2016-Nov-02 Wed
| 3.45
| 3.47
| 3.45
| 3.47
| 228,480
| 790,540
| 83.1
| 83.1
| 0.2 |
2016-Nov-01 Tue
| 3.45
| 3.46
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2016-Oct-31 Mon
| 3.46
| 3.46
| 3.44
| 3.45
|
|
| 31.0
| 31.0
| ### |
2016-Oct-28 Fri
| 3.46
| 3.46
| 3.45
| 3.45
| 4,011,280
| 13,858,972
| ###
| ###
| ### |
2016-Oct-27 Thu
| 3.46
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Oct-26 Wed
| 3.46
| 3.47
| 3.45
| 3.46
| 37,288
| ###
| 80.5
| 80.5
| 0.2 |
2016-Oct-25 Tue
| 3.46
| 3.46
| 3.45
| 3.45
| 20,270
| ###
| ###
| ###
| ### |
2016-Oct-24 Mon
| 3.47
| 3.47
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Oct-21 Fri
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| 33.2
| 33.2
| ### |
2016-Oct-20 Thu
| 3.46
| 3.46
| 3.45
| 3.46
| 124,455
| ###
| 66.6
| 66.6
| 0.2 |
2016-Oct-19 Wed
| 3.45
| 3.47
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Oct-18 Tue
| 3.45
| 3.46
| 3.45
| 3.46
| 34,888
| ###
| ###
| ###
| 0.2 |
2016-Oct-17 Mon
| 3.44
| 3.46
| 3.44
| 3.45
|
|
| 80.0
| 80.0
| ### |
2016-Oct-14 Fri
| 3.45
| 3.48
| 3.42
| 3.43
| 854,723
| ###
| ###
| ###
| 0.2 |
2016-Oct-13 Thu
| 2.44
| 2.49
| 2.43
| 2.45
| 289,486
| ###
| 74.0
| 74.0
| 0.2 |
2016-Oct-12 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Oct-07 Fri
| 2.29
| 2.4
| 2.28
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| 2.29
| ###
| 83,753
| ###
| 17.4
| 17.4
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2016-Oct-03 Mon
| ###
| 2.41
| ###
| ###
| 168,947
| 203,581
| 68.8
| 68.8
| 0.0 |
2016-Sep-30 Fri
| 2.41
| 2.43
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Sep-29 Thu
| 2.57
| 2.58
| 2.25
| 2.43
| 123,227
| ###
| 5.3
| 5.3
| ### |
2016-Sep-28 Wed
| 2.57
| 2.57
| 2.55
| 2.55
|
|
| 23.8
| 23.8
| 0.2 |
2016-Sep-27 Tue
| ###
| ###
| 2.57
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2016-Sep-23 Fri
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| 2.57
| ###
| 6,982
| 8,971
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| 2.7
| 2.7
| ###
| ###
| 758,857
| 1,024,456
| 23.3
| 23.3
| 0.0 |
2016-Sep-19 Mon
| 2.52
| 2.7
| 2.52
| 2.7
| 22,242
| 58,051
| 97.5
| 97.5
| 0.2 |
2016-Sep-16 Fri
| 2.5
| 2.58
| 2.5
| 2.52
|
|
| 71.6
| 71.6
| ### |
2016-Sep-15 Thu
| 2.53
| ###
| 2.48
| 2.59
| 35,159
| ###
| ###
| ###
| 0.2 |
2016-Sep-14 Wed
| 2.55
| 2.7
| 2.55
| ###
| 27,826
| 73,043
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 2.7
| 2.71
| 2.5
| 2.55
| 58,041
| ###
| 5.8
| 5.8
| 0.2 |
2016-Sep-12 Mon
| 2.8
| 2.85
| ###
| 2.7
| 34,540
| ###
| ###
| ###
| 0.2 |
2016-Sep-09 Fri
| 2.86
| 2.89
| 2.83
| 2.87
| 15,841
| ###
| ###
| ###
| ### |
2016-Sep-08 Thu
| ###
| ###
| 2.88
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| 2.87
| ###
| 12,487
| ###
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 2.88
| ###
| 2.83
| ###
| 167,740
| 237,352
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
| 261,387
| 0
| 74.4
| 74.4
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 193,289
| 0
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
| 3,059,050
| 0
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 3
| ###
| ###
| ###
| 1,692,585
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 3
| ###
| ###
| 3
|
|
| 73.9
| 73.9
| 0.2 |
2016-Aug-24 Wed
| 2.8
| 2.8
| 2.7
| 2.71
|
|
| 15.7
| 15.7
| ### |
2016-Aug-23 Tue
| 2.7
| 2.75
| ###
| 2.73
| 62,144
| 85,448
| 81.8
| 81.8
| ### |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 2.55
| ###
| 2.55
| ###
| 35,126
| 44,785
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 70.2
| 70.2
| ### |
2016-Aug-17 Wed
| 2.56
| 2.56
| 2.53
| 2.53
| 7,254
| ###
| ###
| ###
| ### |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| 2.57
| 2.58
| 2.57
| 2.57
| 3,855
| 9,926
| 68.5
| 68.5
| ### |
2016-Aug-12 Fri
| 2.55
| ###
| 2.55
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Aug-11 Thu
| 2.47
| 2.53
| ###
| 2.53
| 654,355
| 827,759
| ###
| ###
| ### |
2016-Aug-10 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Aug-09 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 11,121
| ###
| ###
| ###
| 0.2 |
2016-Aug-08 Mon
| 2.5
| 2.5
| 2.48
| 2.5
| 6,720
| ###
| 70.7
| 70.7
| 0.2 |
2016-Aug-05 Fri
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 80.9
| 80.9
| 0.2 |
2016-Aug-04 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 152
| 372
| ###
| ###
| 0.2 |
2016-Aug-03 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2016-Aug-02 Tue
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2016-Aug-01 Mon
| 2.41
| 2.41
| ###
| ###
| 26,986
| ###
| 17.2
| 17.2
| 0.0 |
2016-Jul-29 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2016-Jul-28 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 3,088
| ###
| 66.0
| 66.0
| ### |
2016-Jul-27 Wed
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 19.4
| 19.4
| ### |
2016-Jul-26 Tue
| 2.5
| 2.5
| 2.45
| 2.45
| 1,888
| 4,672
| ###
| ###
| 0.2 |
2016-Jul-25 Mon
| 2.52
| 2.56
| 2.455
| 2.455
| 84,076
| 210,820
| ###
| ###
| 0.2 |
2016-Jul-22 Fri
| 2.45
| 2.5
| 2.45
| 2.5
| 176,343
| 436,448
| ###
| ###
| 0.2 |
2016-Jul-21 Thu
| 2.48
| 2.48
| 2.48
| 2.48
| 250
| 620
| ###
| ###
| 0.2 |
2016-Jul-20 Wed
| ###
| ###
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Jul-19 Tue
| 2.42
| ###
| ###
| 2.4
| 214,856
| 0
| 28.3
| 28.3
| ### |
2016-Jul-18 Mon
| 2.41
| 2.42
| 2.41
| 2.42
|
|
| 69.2
| 69.2
| 0.2 |
2016-Jul-15 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 16,921
| 0
| 29.4
| 29.4
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
| 198,028
| 0
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| 2
| ###
| 56,178
| 56,178
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| 2.25
| 2.25
| 2.24
| 2.24
|
|
| 40.1
| 40.1
| ### |
2016-Jul-04 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 61.5
| 61.5
| ### |
2016-Jul-01 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2016-Jun-30 Thu
| ###
| 2.25
| ###
| 2.25
| 17,425
| ###
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 5,681
| 0
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-May-27 Fri
| 2
| 2
| ###
| ###
| 897,843
| 897,843
| 13.1
| 13.1
| 0.0 |
2016-May-26 Thu
| ###
| 2
| ###
| 2
|
|
| 86.6
| 86.6
| 0.1 |
2016-May-25 Wed
| ###
| ###
| 1.945
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-May-23 Mon
| 1.985
| 1.985
| 1.955
| 1.955
| 24,945
| 49,141
| 22.4
| 22.4
| ### |
2016-May-20 Fri
| 1.985
| 1.985
| 1.985
| 1.985
| 0
|
|
|
| ### |
2016-May-19 Thu
| ###
| ###
| ###
| 1.985
| 2,122
| 0
| ###
| ###
| ### |
2016-May-18 Wed
| 2
| 2
| ###
| ###
| 126,840
| 126,840
| 30.6
| 30.6
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 1.985
| 1.985
| 1.985
| 1.985
| 0
|
|
|
| ### |
2016-May-12 Thu
| 2
| ###
| 1.985
| 1.985
| 10,371
| ###
| ###
| ###
| ### |
2016-May-11 Wed
| ###
| ###
| ###
| 2
|
|
| 28.5
| 28.5
| 0.1 |
2016-May-10 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2016-May-09 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-06 Fri
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2016-May-04 Wed
| ###
| 2
| ###
| 2
| 12,822
| 12,822
| 88.5
| 88.5
| 0.1 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 32,945
| 0
| 62.2
| 62.2
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 22
| 0
| 65.4
| 65.4
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|