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 |
2002-Mar-22 Fri
| 4.75
| 4.77
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2002-Mar-21 Thu
| 4.75
| 4.77
| 4.74
| 4.76
| 8,145,354
| 38,731,158
| 72.5
| 72.5
| ### |
2002-Mar-20 Wed
| 4.75
| 4.76
| 4.72
| 4.74
|
|
| 32.6
| 32.6
| 0.3 |
2002-Mar-19 Tue
| 4.78
| 4.78
| 4.72
| 4.75
|
|
| 27.5
| 27.5
| ### |
2002-Mar-18 Mon
| 4.77
| 4.79
| 4.76
| 4.77
|
|
| 73.1
| 73.1
| ### |
2002-Mar-15 Fri
| 4.75
| 4.77
| 4.72
| 4.75
| 4,568,957
| ###
| 76.7
| 76.7
| ### |
2002-Mar-14 Thu
| 4.7
| 4.74
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2002-Mar-13 Wed
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 4.71
| 4.75
| ###
| 4.73
| 4,812,347
| 11,429,324
| 74.3
| 74.3
| 0.3 |
2002-Mar-11 Mon
| 4.75
| 4.77
| 4.72
| 4.73
| 6,679,571
| ###
| ###
| ###
| 0.3 |
2002-Mar-08 Fri
| 4.76
| 4.78
| 4.74
| 4.75
| 9,014,175
| 42,907,473
| ###
| ###
| ### |
2002-Mar-07 Thu
| ###
| 4.75
| ###
| 4.75
| 10,257,842
| 24,362,374
| ###
| ###
| ### |
2002-Mar-06 Wed
| 4.59
| ###
| 4.58
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| 4.56
| 4.59
|
|
| 35.8
| 35.8
| 0.3 |
2002-Mar-04 Mon
| 4.676
| ###
| ###
| ###
| 6,857,751
| 0
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
| 15,285,589
| 0
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| 4.7
| 4.56
| ###
| 19,128,286
| ###
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| 4.7
| ###
| ###
| 7,066,840
| 16,607,074
| 36.3
| 36.3
| 0.0 |
2002-Feb-25 Mon
| 4.72
| 4.72
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2002-Feb-22 Fri
| ###
| 4.78
| ###
| 4.75
| 20,319,379
| ###
| 81.0
| 81.0
| ### |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| 4.72
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2002-Feb-19 Tue
| 4.73
| 4.75
| ###
| ###
| 18,718,256
| 44,455,858
| 27.3
| 27.3
| 0.0 |
2002-Feb-18 Mon
| 4.78
| 4.79
| 4.7
| ###
| 14,879,279
| 70,602,178
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| 4.84
| 4.84
| 4.72
| 4.78
|
|
| ###
| ###
| ### |
2002-Feb-14 Thu
| ###
| ###
| 4.83
| 4.84
| 9,944,746
| ###
| ###
| ###
| 0.3 |
2002-Feb-13 Wed
| ###
| ###
| 4.87
| ###
| 18,554,374
| ###
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 4.85
| ###
| 31,037,351
| 75,265,576
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 4.75
| 4.81
| 4.75
| 4.81
| 5,622,343
| ###
| ###
| ###
| ### |
2002-Feb-08 Fri
| 4.79
| 4.79
| 4.72
| 4.74
| 14,355,973
| 68,262,651
| 23.6
| 23.6
| 0.3 |
2002-Feb-07 Thu
| 4.87
| ###
| 4.78
| 4.78
| 7,720,880
| ###
| 19.5
| 19.5
| ### |
2002-Feb-06 Wed
| ###
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2002-Feb-05 Tue
| 4.88
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 4.85
| ###
| 4.84
| 4.88
| 7,251,944
| ###
| ###
| ###
| 0.3 |
2002-Feb-01 Fri
| 4.88
| 4.89
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2002-Jan-31 Thu
| 4.83
| 4.87
| 4.82
| 4.86
|
|
| 70.1
| 70.1
| 0.3 |
2002-Jan-30 Wed
| 4.85
| 4.89
| 4.82
| 4.82
| 9,850,850
| 47,825,876
| ###
| ###
| 0.3 |
2002-Jan-29 Tue
| 4.83
| 4.87
| 4.83
| 4.85
| 4,292,040
| ###
| 72.6
| 72.6
| ### |
2002-Jan-28 Mon
| 4.82
| 4.82
| 4.82
| 4.82
| 0
|
|
|
| 0.3 |
2002-Jan-25 Fri
| ###
| 4.88
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2002-Jan-24 Thu
| 4.89
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2002-Jan-23 Wed
| 4.84
| 4.88
| 4.84
| 4.85
| 7,519,980
| ###
| 70.2
| 70.2
| ### |
2002-Jan-22 Tue
| ###
| ###
| 4.84
| 4.84
|
|
| 25.2
| 25.2
| 0.3 |
2002-Jan-21 Mon
| ###
| ###
| 4.87
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2002-Jan-18 Fri
| 4.79
| ###
| 4.79
| 4.88
| 8,954,543
| ###
| ###
| ###
| 0.3 |
2002-Jan-17 Thu
| 4.79
| 4.81
| 4.756
| 4.756
|
|
| 31.2
| 31.2
| ### |
2002-Jan-16 Wed
| 4.8
| 4.83
| 4.76
| 4.8
| 7,471,123
| ###
| ###
| ###
| 0.3 |
2002-Jan-15 Tue
| 4.81
| 4.85
| 4.79
| 4.79
| 5,528,848
| 26,649,047
| 30.4
| 30.4
| 0.3 |
2002-Jan-14 Mon
| 4.74
| 4.82
| 4.73
| 4.8
|
|
| 85.0
| 85.0
| 0.3 |
2002-Jan-11 Fri
| 4.76
| 4.78
| 4.72
| 4.73
| 6,457,849
| 30,674,782
| 27.2
| 27.2
| 0.3 |
2002-Jan-10 Thu
| 4.73
| 4.76
| 4.71
| 4.72
| 5,006,781
| ###
| 31.7
| 31.7
| 0.3 |
2002-Jan-09 Wed
| 4.74
| 4.75
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Jan-08 Tue
| 4.77
| 4.78
| 4.71
| 4.71
|
|
| 23.0
| 23.0
| ### |
2002-Jan-07 Mon
| 4.87
| 4.87
| 4.75
| 4.77
| 9,939,921
| 47,811,020
| ###
| ###
| ### |
2002-Jan-04 Fri
| 4.86
| 4.87
| 4.8
| 4.82
| 6,645,850
| 32,132,684
| ###
| ###
| 0.3 |
2002-Jan-03 Thu
| ###
| ###
| 4.8
| 4.87
| 6,829,974
| ###
| 25.5
| 25.5
| 0.3 |
2002-Jan-02 Wed
| 4.87
| ###
| 4.85
| ###
| 1,912,550
| ###
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| 4.87
| 4.89
| 4.84
| 4.86
| 3,599,855
| ###
| 30.7
| 30.7
| 0.3 |
2001-Dec-28 Fri
| 4.87
| 4.88
| 4.85
| 4.86
| 1,289,185
| 6,271,885
| ###
| ###
| 0.3 |
2001-Dec-27 Thu
| 4.85
| 4.87
| 4.82
| 4.86
| 1,298,882
| 6,293,083
| 62.9
| 62.9
| 0.3 |
2001-Dec-24 Mon
| 4.82
| 4.87
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2001-Dec-21 Fri
| 4.82
| 4.83
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Dec-20 Thu
| 4.83
| 4.84
| 4.8
| 4.8
|
|
| 26.9
| 26.9
| 0.3 |
2001-Dec-19 Wed
| 4.81
| 4.88
| 4.8
| 4.83
| 9,218,741
| ###
| ###
| ###
| 0.3 |
2001-Dec-18 Tue
| 4.84
| 4.84
| 4.78
| 4.78
|
|
| 22.0
| 22.0
| ### |
2001-Dec-17 Mon
| 4.82
| 4.85
| 4.82
| 4.82
|
|
| 75.0
| 75.0
| 0.3 |
2001-Dec-14 Fri
| 4.8
| 4.88
| 4.8
| 4.82
|
|
| 72.8
| 72.8
| 0.3 |
2001-Dec-13 Thu
| ###
| 4.84
| 4.8
| 4.82
|
|
| 74.8
| 74.8
| 0.3 |
2001-Dec-12 Wed
| 4.84
| 4.85
| 4.81
| 4.81
| 5,025,089
| 24,271,179
| 36.0
| 36.0
| ### |
2001-Dec-11 Tue
| 4.8
| 4.85
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2001-Dec-10 Mon
| 4.78
| 4.84
| 4.77
| 4.79
| 8,391,129
| 40,319,374
| 72.3
| 72.3
| 0.3 |
2001-Dec-07 Fri
| 4.881
| 4.881
| 4.74
| 4.79
|
|
| 16.6
| 16.6
| 0.3 |
2001-Dec-06 Thu
| 5
| 5
| 4.81
| 4.82
|
|
| 11.0
| 11.0
| 0.3 |
2001-Dec-05 Wed
| 5
| ###
| ###
| ###
| 6,526,341
| 0
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 7,226,353
| 0
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| 4.86
| ###
| 9,848,877
| 23,932,771
| 29.7
| 29.7
| 0.0 |
2001-Nov-29 Thu
| 4.87
| ###
| 4.87
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| 4.85
| 4.87
| 2,787,580
| 6,759,881
| ###
| ###
| 0.3 |
2001-Nov-27 Tue
| 4.89
| ###
| ###
| 4.85
| 10,421,885
| 0
| 32.1
| 32.1
| ### |
2001-Nov-26 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2001-Nov-23 Fri
| 4.87
| ###
| 4.83
| 4.89
| 3,231,259
| ###
| ###
| ###
| ### |
2001-Nov-22 Thu
| 4.83
| 4.87
| 4.83
| 4.86
| 3,822,128
| 18,537,320
| ###
| ###
| 0.3 |
2001-Nov-21 Wed
| 4.78
| 4.88
| 4.76
| 4.81
|
|
| 74.2
| 74.2
| ### |
2001-Nov-20 Tue
| 4.8
| 4.83
| 4.77
| 4.78
| 6,138,344
| 29,464,051
| ###
| ###
| ### |
2001-Nov-19 Mon
| ###
| 4.75
| ###
| 4.75
|
|
| 80.8
| 80.8
| ### |
2001-Nov-16 Fri
| 4.7
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 4.7
| 4.7
| ###
| ###
| 11,387,548
| ###
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 4.7
| 4.73
| ###
| ###
| 7,338,254
| 17,354,970
| 26.1
| 26.1
| 0.0 |
2001-Nov-13 Tue
| 4.73
| 4.75
| ###
| ###
| 10,159,270
| ###
| 24.5
| 24.5
| 0.0 |
2001-Nov-12 Mon
| 4.79
| 4.79
| 4.72
| 4.73
| 8,961,388
| ###
| ###
| ###
| 0.3 |
2001-Nov-09 Fri
| 4.82
| 4.85
| 4.76
| 4.78
| 8,617,549
| 41,407,322
| ###
| ###
| ### |
2001-Nov-08 Thu
| 4.8
| 4.83
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
2001-Nov-07 Wed
| 4.84
| 4.85
| 4.76
| 4.76
|
|
| 21.9
| 21.9
| ### |
2001-Nov-06 Tue
| 4.78
| ###
| 4.78
| ###
| 3,624,520
| ###
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 4.83
| 4.85
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| 4.81
| 4.87
| 4.81
| 4.83
|
|
| 72.9
| 72.9
| 0.3 |
2001-Nov-01 Thu
| 4.82
| 4.86
| 4.8
| 4.81
| 4,420,478
| ###
| ###
| ###
| ### |
2001-Oct-31 Wed
| 4.88
| 4.88
| 4.8
| 4.841
|
|
| ###
| ###
| 0.3 |
2001-Oct-30 Tue
| 4.88
| ###
| 4.87
| ###
| 2,858,629
| ###
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| 4.88
| 4.89
|
|
| 26.6
| 26.6
| ### |
2001-Oct-26 Fri
| 4.85
| ###
| 4.84
| 4.925
| 9,796,448
| ###
| ###
| ###
| ### |
2001-Oct-25 Thu
| 4.79
| 4.83
| 4.78
| 4.81
|
|
| 69.1
| 69.1
| ### |
2001-Oct-24 Wed
| 4.83
| 4.85
| 4.77
| 4.77
| 7,030,822
| 33,818,253
| 21.5
| 21.5
| ### |
2001-Oct-23 Tue
| 4.79
| 4.8
| 4.75
| 4.76
|
|
| 28.7
| 28.7
| ### |
2001-Oct-22 Mon
| 4.85
| 4.85
| 4.74
| 4.75
| 8,601,572
| ###
| 15.1
| 15.1
| ### |
2001-Oct-19 Fri
| 4.81
| 4.85
| 4.78
| 4.82
| 11,335,222
| ###
| 73.4
| 73.4
| 0.3 |
2001-Oct-18 Thu
| 4.88
| 4.88
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2001-Oct-17 Wed
| 4.88
| ###
| 4.87
| ###
| 4,937,355
| 12,022,459
| 71.3
| 71.3
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2001-Oct-15 Mon
| 5
| 5
| ###
| ###
| 3,601,825
| ###
| 19.0
| 19.0
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| 4.89
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Oct-10 Wed
| 5
| 5
| 4.86
| 4.86
|
|
| 12.4
| 12.4
| 0.3 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 3,594,145
| 0
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 4.8
| ###
| 4.77
| ###
| 3,030,180
| 7,226,979
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 4.83
| 4.86
| 4.77
| 4.84
|
|
| ###
| ###
| 0.3 |
2001-Oct-04 Thu
| 4.8
| 4.8
| 4.72
| 4.8
| 7,727,322
| 36,782,052
| ###
| ###
| 0.3 |
2001-Oct-03 Wed
| 4.85
| ###
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2001-Oct-02 Tue
| ###
| ###
| 4.82
| ###
| 6,605,723
| ###
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 4,247,575
| 0
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| 4.85
|
|
| 72.4
| 72.4
| ### |
2001-Sep-26 Wed
| ###
| ###
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2001-Sep-25 Tue
| 4.982
| 4.982
| 4.8
| 4.85
| 7,941,223
| 38,840,521
| 14.7
| 14.7
| ### |
2001-Sep-24 Mon
| 4.924
| ###
| 4.87
| 4.89
| 8,347,428
| 20,325,987
| ###
| ###
| ### |
2001-Sep-21 Fri
| 4.88
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 4.77
| ###
| 4.76
| 4.89
|
|
| 88.9
| 88.9
| ### |
2001-Sep-19 Wed
| ###
| 4.76
| ###
| 4.75
| 15,540,170
| ###
| 73.3
| 73.3
| ### |
2001-Sep-18 Tue
| ###
| 4.7
| 4.57
| 4.58
|
|
| 12.9
| 12.9
| 0.3 |
2001-Sep-17 Mon
| ###
| ###
| 4.47
| ###
| 11,585,689
| ###
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| 4.72
| 4.73
| 8,789,572
| 20,743,389
| 28.8
| 28.8
| 0.3 |
2001-Sep-13 Thu
| ###
| ###
| 4.86
| 4.88
| 5,286,076
| ###
| ###
| ###
| 0.3 |
2001-Sep-12 Wed
| 4.85
| ###
| 4.82
| 4.85
| 5,835,174
| ###
| 70.9
| 70.9
| ### |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 6,397,723
| 0
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 9,681,758
| 0
| 32.9
| 32.9
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| 5.2
| ###
| ###
| 12,323,073
| 32,039,989
| 25.2
| 25.2
| 0.0 |
2001-Sep-03 Mon
| ###
| 5.23
| ###
| ###
| 15,255,421
| 39,892,925
| 35.2
| 35.2
| 0.0 |
2001-Aug-31 Fri
| ###
| 5.22
| ###
| ###
| 19,135,576
| 49,943,853
| 78.4
| 78.4
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 10,770,186
| 0
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| 5
| 28,774,688
| 0
| 11.5
| 11.5
| 0.4 |
2001-Aug-28 Tue
| 5.41
| 5.41
| 5.24
| 5.26
| 2,960,320
| ###
| ###
| ###
| 0.4 |
2001-Aug-27 Mon
| 5.4
| 5.44
| ###
| ###
| 3,084,344
| ###
| 27.2
| 27.2
| 0.0 |
2001-Aug-24 Fri
| 5.25
| ###
| 5.25
| ###
| 5,882,084
| 15,440,470
| 82.4
| 82.4
| 0.0 |
2001-Aug-23 Thu
| 5.2
| 5.26
| ###
| 5.21
|
|
| 72.4
| 72.4
| 0.4 |
2001-Aug-22 Wed
| ###
| 5.27
| ###
| ###
| 1,648,547
| 4,343,921
| 74.5
| 74.5
| 0.0 |
|