End of day Prices (full format), 150 Days for (FGL) FRUGL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2009-May-05 Tue
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| 5.26
| ###
| 5.24
|
|
| 65.5
| 65.5
| 0.4 |
2009-May-01 Fri
| 5.2
| 5.21
| ###
| ###
| 2,828,873
| ###
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 5.2
| 5.29
| ###
| 5.27
|
|
| 72.2
| 72.2
| ### |
2009-Apr-29 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Apr-28 Tue
| ###
| 5.21
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2009-Apr-27 Mon
| ###
| 5.23
| ###
| ###
| 5,992,323
| 15,669,924
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
| 10,147,256
| 0
| 35.1
| 35.1
| 0.0 |
2009-Apr-23 Thu
| ###
| 5.2
| ###
| 5.2
| 23,749,871
| ###
| 80.9
| 80.9
| ### |
2009-Apr-22 Wed
| 4.86
| 4.89
| 4.8
| 4.85
| 9,426,426
| ###
| 34.4
| 34.4
| ### |
2009-Apr-21 Tue
| 4.81
| ###
| 4.81
| 4.88
|
|
| 80.4
| 80.4
| 0.3 |
2009-Apr-20 Mon
| ###
| ###
| 4.82
| ###
| 11,094,347
| 26,737,376
| 33.6
| 33.6
| 0.0 |
2009-Apr-17 Fri
| ###
| 5
| ###
| ###
| 6,647,050
| 16,617,625
| 70.4
| 70.4
| 0.0 |
2009-Apr-16 Thu
| ###
| 5
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
| 8,005,224
| 0
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 3,076,849
| 0
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 5,783,680
| 0
| 40.4
| 40.4
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| 5
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 5
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
| 9,631,589
| 0
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| 5
| ###
| ###
| ###
| 6,886,172
| 0
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 4.88
| ###
| 7,933,475
| 19,357,679
| 21.2
| 21.2
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 7,049,776
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 10,982,880
| 0
| 67.7
| 67.7
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 10,861,074
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 16,061,155
| 0
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2009-Mar-20 Fri
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 5.24
| ###
| ###
| 5.27
| 19,689,176
| 0
| ###
| ###
| ### |
2009-Mar-18 Wed
| ###
| ###
| 5.26
| 5.28
| 15,810,189
| ###
| ###
| ###
| 0.4 |
2009-Mar-17 Tue
| 5.29
| ###
| 5.28
| ###
| 7,091,879
| ###
| 64.8
| 64.8
| 0.0 |
2009-Mar-16 Mon
| 5.22
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2009-Mar-13 Fri
| ###
| ###
| ###
| 5.2
| 9,020,576
| 0
| 13.6
| 13.6
| ### |
2009-Mar-12 Thu
| 5.25
| ###
| 5.25
| 5.28
|
|
| 76.3
| 76.3
| 0.4 |
2009-Mar-11 Wed
| 5.24
| 5.27
| 5.21
| 5.25
| 9,261,583
| ###
| ###
| ###
| 0.4 |
2009-Mar-10 Tue
| 5.24
| 5.28
| ###
| 5.2
|
|
| 29.2
| 29.2
| ### |
2009-Mar-09 Mon
| 5.25
| ###
| 5.25
| 5.29
| 6,087,175
| ###
| ###
| ###
| 0.4 |
2009-Mar-06 Fri
| 5.24
| ###
| 5.24
| 5.27
| 7,645,522
| ###
| 74.8
| 74.8
| ### |
2009-Mar-05 Thu
| ###
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 5.27
| 5.4
| 5.23
| ###
| 5,172,783
| 27,493,341
| 82.2
| 82.2
| 0.0 |
2009-Mar-03 Tue
| 5.56
| 5.56
| ###
| 5.41
|
|
| 21.3
| 21.3
| ### |
2009-Mar-02 Mon
| 5.48
| ###
| 5.45
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2009-Feb-27 Fri
| 5.57
| ###
| 5.5
| 5.51
| 5,564,729
| ###
| ###
| ###
| ### |
2009-Feb-26 Thu
| ###
| ###
| 5.56
| ###
| 10,376,470
| 28,846,586
| 75.6
| 75.6
| 0.0 |
2009-Feb-25 Wed
| 5.55
| 5.7
| 5.47
| 5.5
| 5,372,651
| 30,006,255
| ###
| ###
| 0.4 |
2009-Feb-24 Tue
| 5.51
| ###
| 5.44
| 5.58
|
|
| 78.8
| 78.8
| 0.4 |
2009-Feb-23 Mon
| ###
| ###
| ###
| 5.59
| 9,386,948
| 0
| 90.8
| 90.8
| ### |
2009-Feb-20 Fri
| ###
| 5.46
| ###
| 5.45
|
|
| 88.8
| 88.8
| ### |
2009-Feb-19 Thu
| 5.26
| ###
| 5.23
| ###
| 24,574,458
| ###
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| 5.29
|
|
| 85.1
| 85.1
| 0.4 |
2009-Feb-17 Tue
| ###
| 5.44
| ###
| 5.2
|
|
| 29.4
| 29.4
| ### |
2009-Feb-16 Mon
| ###
| ###
| ###
| 5.25
| 3,650,542
| 0
| 20.3
| 20.3
| 0.4 |
2009-Feb-13 Fri
| 5.48
| 5.5
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Feb-12 Thu
| 5.4
| 5.55
| ###
| 5.45
|
|
| ###
| ###
| ### |
2009-Feb-11 Wed
| 5.22
| ###
| 5.21
| 5.27
| 3,365,129
| ###
| 70.8
| 70.8
| ### |
2009-Feb-10 Tue
| ###
| 5.26
| ###
| 5.25
| 2,539,120
| 6,677,885
| 81.9
| 81.9
| 0.4 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2009-Feb-06 Fri
| 5.2
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 6,443,283
| 0
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 5.23
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 5.45
| 5.5
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2009-Feb-02 Mon
| ###
| 5.56
| ###
| 5.42
| 6,851,350
| 19,046,753
| ###
| ###
| 0.4 |
2009-Jan-30 Fri
| ###
| 5.47
| 5.25
| 5.47
|
|
| ###
| ###
| ### |
2009-Jan-29 Thu
| 5.27
| ###
| 5.24
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2009-Jan-28 Wed
| 5.28
| ###
| 5.23
| 5.27
| 6,823,725
| 17,844,040
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| 5.43
| ###
| ###
| 6,370,779
| ###
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 5.29
| ###
| 15,205,345
| ###
| 43.3
| 43.3
| 0.0 |
2009-Jan-22 Thu
| ###
| 5.44
| 5.25
| ###
| 3,062,445
| ###
| 82.7
| 82.7
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 5.22
| 5.25
|
|
| 32.1
| 32.1
| 0.4 |
2009-Jan-20 Tue
| 5.26
| ###
| ###
| 5.26
|
|
| 83.8
| 83.8
| 0.4 |
2009-Jan-19 Mon
| ###
| ###
| 5.27
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2009-Jan-16 Fri
| 5.27
| 5.28
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Jan-15 Thu
| ###
| ###
| ###
| 5.21
|
|
| 32.7
| 32.7
| 0.4 |
2009-Jan-14 Wed
| 5.26
| 5.4
| 5.22
| ###
| 4,094,428
| ###
| 77.2
| 77.2
| 0.0 |
2009-Jan-13 Tue
| 5.42
| 5.43
| 5.28
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2009-Jan-12 Mon
| ###
| 5.46
| ###
| 5.4
| 3,947,048
| 10,775,441
| 78.2
| 78.2
| 0.4 |
2009-Jan-09 Fri
| 5.2
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2009-Jan-08 Thu
| ###
| 5.25
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 5.24
| 5.28
|
|
| 26.1
| 26.1
| 0.4 |
2009-Jan-06 Tue
| ###
| ###
| 5.25
| 5.29
|
|
| 26.7
| 26.7
| 0.4 |
2009-Jan-05 Mon
| 5.41
| 5.41
| 5.23
| 5.25
| 3,862,274
| ###
| 21.0
| 21.0
| 0.4 |
2009-Jan-02 Fri
| 5.53
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2008-Dec-31 Wed
| ###
| 5.52
| ###
| 5.5
| 1,767,654
| 4,878,725
| ###
| ###
| 0.4 |
2008-Dec-30 Tue
| ###
| 5.52
| ###
| 5.4
|
|
| 68.4
| 68.4
| 0.4 |
2008-Dec-29 Mon
| 5.49
| 5.52
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2008-Dec-24 Wed
| 5.45
| 5.58
| ###
| 5.5
| 1,920,242
| 5,357,475
| 68.7
| 68.7
| 0.4 |
2008-Dec-23 Tue
| ###
| 5.51
| 5.25
| 5.5
| 3,910,923
| ###
| 85.0
| 85.0
| 0.4 |
2008-Dec-22 Mon
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Dec-19 Fri
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| 5.26
| ###
| 20,449,258
| 53,781,548
| 69.6
| 69.6
| 0.0 |
2008-Dec-17 Wed
| 5.5
| 5.5
| 5.26
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2008-Dec-16 Tue
| 5.4
| 5.43
| 5.24
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2008-Dec-15 Mon
| 5.47
| 5.57
| 5.4
| 5.43
| 7,250,985
| 39,771,652
| 26.7
| 26.7
| 0.4 |
2008-Dec-12 Fri
| 5.4
| 5.46
| 5.23
| ###
| 8,821,287
| 47,149,779
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 5.79
| 5.82
| 5.42
| 5.5
| 8,512,123
| ###
| ###
| ###
| 0.4 |
2008-Dec-10 Wed
| 5.41
| 5.71
| 5.4
| 5.7
| 10,464,287
| ###
| 89.1
| 89.1
| 0.4 |
2008-Dec-09 Tue
| 5.75
| 5.76
| 5.4
| 5.46
|
|
| 13.3
| 13.3
| ### |
2008-Dec-08 Mon
| 5.54
| 5.73
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 5.5
| 5.52
| 5.4
| 5.4
| 6,811,942
| ###
| 29.8
| 29.8
| 0.4 |
2008-Dec-04 Thu
| 5.55
| ###
| 5.45
| 5.45
|
|
| 34.5
| 34.5
| ### |
2008-Dec-03 Wed
| 5.54
| 5.57
| 5.44
| 5.49
| 5,587,253
| 30,757,827
| ###
| ###
| 0.4 |
2008-Dec-02 Tue
| 5.42
| 5.52
| ###
| 5.48
| 6,224,571
| ###
| ###
| ###
| ### |
2008-Dec-01 Mon
| ###
| ###
| 5.48
| 5.52
|
|
| 26.8
| 26.8
| 0.4 |
2008-Nov-28 Fri
| 5.56
| ###
| ###
| 5.48
| 8,450,686
| 0
| 23.6
| 23.6
| ### |
2008-Nov-27 Thu
| 5.46
| 5.49
| ###
| 5.45
|
|
| 33.0
| 33.0
| ### |
2008-Nov-26 Wed
| ###
| 5.5
| ###
| 5.41
| 5,245,744
| ###
| ###
| ###
| ### |
2008-Nov-25 Tue
| 5.4
| 5.51
| ###
| 5.45
| 8,239,944
| 22,701,045
| 71.3
| 71.3
| ### |
2008-Nov-24 Mon
| 5.44
| 5.53
| ###
| ###
| 6,262,283
| ###
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| 5.41
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Nov-20 Thu
| 5.28
| 5.4
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 5.74
| 5.75
| ###
| 5.47
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| 5.77
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 5.78
| 5.88
|
|
| 42.1
| 42.1
| 0.4 |
2008-Nov-14 Fri
| 5.84
| ###
| 5.79
| 5.8
| 8,209,543
| 23,766,626
| 38.1
| 38.1
| 0.4 |
2008-Nov-13 Thu
| 5.83
| 5.83
| ###
| 5.7
| 7,174,778
| 20,914,477
| 35.4
| 35.4
| 0.4 |
2008-Nov-12 Wed
| 5.7
| ###
| ###
| 5.86
| 4,678,444
| 0
| 84.8
| 84.8
| 0.4 |
2008-Nov-11 Tue
| 5.86
| ###
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2008-Nov-07 Fri
| 6
| ###
| 5.87
| ###
| 9,598,657
| 28,172,058
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2008-Nov-04 Tue
| 5.85
| ###
| 5.81
| 5.85
| 6,836,075
| ###
| 67.2
| 67.2
| 0.4 |
2008-Nov-03 Mon
| 5.86
| ###
| 5.8
| 5.89
| 10,100,440
| 29,291,276
| 59.6
| 59.6
| ### |
2008-Oct-31 Fri
| 5.7
| 5.82
| 5.58
| 5.72
| 14,711,552
| 83,855,846
| 63.9
| 63.9
| 0.4 |
2008-Oct-30 Thu
| 5.49
| 5.74
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| 5.49
| ###
| 5.42
| 15,657,720
| 42,980,441
| 78.5
| 78.5
| 0.4 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Oct-27 Mon
| ###
| 5.21
| ###
| ###
| 9,069,720
| 23,626,620
| 83.1
| 83.1
| 0.0 |
2008-Oct-24 Fri
| 5.23
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| 5.24
| 5.27
| 8,965,377
| 23,489,287
| 41.3
| 41.3
| ### |
2008-Oct-22 Wed
| 5.4
| 5.4
| 5.26
| 5.29
| 6,058,528
| 32,291,954
| ###
| ###
| 0.4 |
2008-Oct-21 Tue
| 5.42
| 5.42
| ###
| ###
| 8,170,448
| ###
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 5.27
| 5.46
| 5.24
| ###
| 8,648,427
| 46,269,084
| 81.3
| 81.3
| 0.0 |
2008-Oct-17 Fri
| 5.4
| 5.48
| 5.25
| 5.26
|
|
| 38.1
| 38.1
| 0.4 |
2008-Oct-16 Thu
| ###
| ###
| 5.23
| ###
| 9,321,824
| ###
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| 5.53
| ###
| 5.46
| 7,310,570
| 20,213,726
| ###
| ###
| ### |
2008-Oct-14 Tue
| 5.23
| 5.53
| 5.23
| 5.4
| 17,341,876
| ###
| 77.0
| 77.0
| 0.4 |
2008-Oct-13 Mon
| 5.4
| 5.49
| 5.25
| 5.28
| 13,632,123
| ###
| ###
| ###
| 0.4 |
2008-Oct-10 Fri
| ###
| 5.7
| ###
| ###
| 13,337,247
| 38,011,153
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 5.73
| 5.77
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2008-Oct-08 Wed
| 5.86
| 5.86
| 5.72
| 5.75
|
|
| 42.8
| 42.8
| ### |
2008-Oct-07 Tue
| ###
| ###
| ###
| 5.87
| 9,187,520
| 0
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| ###
| 5.76
| 5.85
| 5,939,722
| ###
| 51.9
| 51.9
| 0.4 |
2008-Oct-03 Fri
| 5.84
| ###
| 5.8
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2008-Oct-02 Thu
| 5.82
| 5.87
| 5.75
| 5.83
|
|
| 78.8
| 78.8
| ### |
2008-Oct-01 Wed
| ###
| 5.84
| 5.57
| 5.76
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 5.46
| ###
| 5.45
| 5.52
| 7,622,658
| 20,771,743
| 62.0
| 62.0
| 0.4 |
|