End of day Prices (full format), 75 Days for (FLX) FELIX GROUP HOLDINGS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2008-Dec-18 Thu
| 7.5
| ###
| 7.5
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| 7.28
| 7.84
| 913,443
| ###
| 81.3
| 81.3
| 0.6 |
2008-Dec-16 Tue
| ###
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 8.49
| 8.8
| ###
| 8.42
|
|
| ###
| ###
| ### |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2008-Dec-11 Thu
| 9.4
| 9.4
| 8.52
| ###
| 904,227
| 8,101,873
| 16.0
| 16.0
| 0.0 |
2008-Dec-10 Wed
| ###
| 9.4
| ###
| ###
| 833,056
| ###
| 94.9
| 94.9
| 0.0 |
2008-Dec-09 Tue
| ###
| 8.55
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 7.5
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Dec-05 Fri
| ###
| 10.48
| 7
| 7.43
| 2,949,959
| 25,782,641
| 0.5
| 0.5
| ### |
2008-Dec-04 Thu
| 5.29
| 5.54
| ###
| 5.44
| 651,641
| 1,805,045
| 89.1
| 89.1
| 0.4 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 668,188
| 0
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| 5.2
| 4.81
| 4.88
|
|
| 16.8
| 16.8
| 0.3 |
2008-Dec-01 Mon
| ###
| ###
| 5.25
| 5.29
| 798,756
| ###
| 9.8
| 9.8
| 0.4 |
2008-Nov-28 Fri
| ###
| ###
| 5.41
| 5.5
|
|
| 7.3
| 7.3
| 0.4 |
2008-Nov-27 Thu
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| 6.4
| 6.47
| 5.73
| 5.83
|
|
| 8.5
| 8.5
| ### |
2008-Nov-25 Tue
| ###
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 6.85
| ###
| 6
| 6.2
|
|
| ###
| ###
| 0.4 |
2008-Nov-21 Fri
| 7.2
| 7.22
| 6.27
| 6.5
|
|
| 8.1
| 8.1
| 0.5 |
2008-Nov-20 Thu
| ###
| 7.84
| ###
| 7.49
| 540,140
| 2,117,348
| 90.2
| 90.2
| ### |
2008-Nov-19 Wed
| ###
| 8.75
| 7.51
| ###
| 608,980
| ###
| 12.9
| 12.9
| 0.0 |
2008-Nov-18 Tue
| ###
| 8.85
| 8
| 8.4
| 302,886
| ###
| 92.8
| 92.8
| ### |
2008-Nov-17 Mon
| ###
| 8.57
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2008-Nov-14 Fri
| 8.83
| 9
| ###
| ###
| 562,950
| 2,533,275
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 7.75
| 8.2
| 555,749
| 2,153,527
| 87.7
| 87.7
| 0.6 |
2008-Nov-12 Wed
| ###
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 10.85
| ###
| 9.52
| 9.54
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| 11.77
| 12.25
| ###
| 11.29
|
|
| 19.7
| 19.7
| ### |
2008-Nov-07 Fri
| 11.8
| 11.8
| 11.21
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 13.8
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 12.25
| 13.42
| ###
| 13.42
| 544,252
| ###
| ###
| ###
| 1.0 |
2008-Nov-03 Mon
| 12.22
| ###
| 12.22
| 12.45
|
|
| 64.8
| 64.8
| ### |
2008-Oct-31 Fri
| ###
| ###
| ###
| 11.86
| 619,250
| 0
| ###
| ###
| 0.8 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 636,580
| 0
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| ###
| 10.89
| ###
| ###
| 876,675
| ###
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2008-Oct-27 Mon
| 9
| 9.57
| ###
| 9.4
|
|
| 92.0
| 92.0
| ### |
2008-Oct-24 Fri
| 9.22
| 9.58
| 9
| ###
| 467,851
| ###
| 87.3
| 87.3
| 0.0 |
2008-Oct-23 Thu
| ###
| 9.4
| ###
| ###
| 576,723
| ###
| 95.7
| 95.7
| 0.0 |
2008-Oct-22 Wed
| ###
| 10.5
| ###
| 9.74
| 637,575
| ###
| ###
| ###
| 0.7 |
2008-Oct-21 Tue
| ###
| 9.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 9
| 9.24
| ###
| 8.77
|
|
| 24.8
| 24.8
| ### |
2008-Oct-17 Fri
| 9.54
| 9.84
| ###
| 8.59
| 499,471
| ###
| 12.2
| 12.2
| ### |
2008-Oct-16 Thu
| 9.89
| 9.89
| ###
| ###
| 635,145
| ###
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 10.2
| ###
| ###
| ###
| 646,054
| 0
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| 11.4
| 861,181
| 0
| 26.3
| 26.3
| 0.8 |
2008-Oct-13 Mon
| 9.25
| 10.8
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 9.45
| 9.5
| 8.47
| 9
| 1,122,778
| ###
| ###
| ###
| 0.6 |
2008-Oct-09 Thu
| ###
| ###
| ###
| 10.51
| 1,289,079
| 0
| ###
| ###
| ### |
2008-Oct-08 Wed
| ###
| 12.43
| 10.5
| 10.57
| 617,580
| 7,080,554
| 6.7
| 6.7
| 0.8 |
2008-Oct-07 Tue
| ###
| 13.85
| ###
| 12.7
|
|
| 72.3
| 72.3
| 0.9 |
2008-Oct-06 Mon
| 16.25
| 16.27
| 13.53
| 13.76
|
|
| ###
| ###
| 1.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| 16.8
| 17.59
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 16.57
| ###
| 16.56
| ###
| 1,261,348
| ###
| 69.4
| 69.4
| 0.0 |
2008-Sep-29 Mon
| ###
| 19.45
| ###
| ###
| 331,952
| ###
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 18.46
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2008-Sep-24 Wed
| ###
| 17.41
| 16.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 17.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 18.22
| ###
| 17.5
| 17.85
| 542,785
| ###
| ###
| ###
| 1.3 |
2008-Sep-19 Fri
| 18.5
| 18.8
| ###
| 17.7
|
|
| 11.3
| 11.3
| 1.3 |
2008-Sep-18 Thu
| ###
| 18.28
| 17.5
| 18.25
| 969,655
| 17,347,127
| ###
| ###
| ### |
2008-Sep-17 Wed
| ###
| 20.5
| ###
| 18.84
| 1,314,057
| 13,469,084
| ###
| ###
| 1.3 |
2008-Sep-16 Tue
| ###
| ###
| 17.79
| 19.8
|
|
| ###
| ###
| 1.4 |
2008-Sep-15 Mon
| ###
| ###
| 18.5
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Sep-12 Fri
| ###
| 19.21
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Sep-11 Thu
| ###
| 19.2
| 18.43
| ###
| 613,943
| ###
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| ###
| 19.5
| 18.84
| 19.2
| 788,772
| 15,120,759
| 81.2
| 81.2
| ### |
2008-Sep-09 Tue
| 19.58
| 20
| ###
| 19.71
|
|
| ###
| ###
| 1.4 |
2008-Sep-08 Mon
| 18.8
| 19.85
| 18.79
| 19.73
| 368,254
| ###
| 89.6
| 89.6
| ### |
2008-Sep-05 Fri
| 18.74
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
|