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 |
2006-Nov-22 Wed
| 3.8
| 3.87
| 3.78
| 3.85
| 356,083
| ###
| ###
| ###
| 0.3 |
2006-Nov-21 Tue
| 3.76
| 3.8
| 3.75
| 3.79
| 231,144
| ###
| ###
| ###
| ### |
2006-Nov-20 Mon
| 3.71
| 3.79
| 3.71
| 3.78
| 158,478
| ###
| ###
| ###
| 0.3 |
2006-Nov-17 Fri
| ###
| 3.78
| 3.49
| 3.74
| 200,644
| 729,340
| 89.5
| 89.5
| 0.3 |
2006-Nov-16 Thu
| 3.53
| 3.7
| 3.53
| 3.7
| 325,126
| ###
| ###
| ###
| 0.3 |
2006-Nov-15 Wed
| 3.52
| ###
| 3.43
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Nov-14 Tue
| ###
| ###
| 3.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 3.74
| 4
| 3.74
| ###
| 260,657
| 1,008,742
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 3.83
| ###
| 3.71
|
|
| 85.7
| 85.7
| ### |
2006-Nov-09 Thu
| 3.56
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 3.51
| 3.56
| 3.5
| 3.55
| 273,154
| ###
| 79.7
| 79.7
| ### |
2006-Nov-07 Tue
| 3.55
| 3.56
| ###
| 3.54
|
|
| 32.4
| 32.4
| 0.3 |
2006-Nov-06 Mon
| 3.56
| ###
| 3.5
| 3.55
| 201,040
| 351,820
| ###
| ###
| ### |
2006-Nov-03 Fri
| 3.52
| 3.55
| 3.52
| 3.55
| 285,242
| ###
| 73.2
| 73.2
| ### |
2006-Nov-02 Thu
| 3.49
| 3.56
| 3.48
| 3.52
| 379,028
| 1,334,178
| ###
| ###
| ### |
2006-Nov-01 Wed
| 3.48
| 3.5
| 3.45
| 3.46
| 429,049
| 1,490,945
| ###
| ###
| 0.2 |
2006-Oct-31 Tue
| ###
| 3.4
| 3.25
| 3.4
|
|
| 87.7
| 87.7
| 0.2 |
2006-Oct-30 Mon
| 3.23
| ###
| 3.2
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2006-Oct-27 Fri
| 3.25
| 3.26
| 3.2
| 3.25
|
|
| 70.1
| 70.1
| 0.2 |
2006-Oct-26 Thu
| 3.24
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Oct-25 Wed
| ###
| 3.21
| ###
| 3.21
| 244,427
| ###
| ###
| ###
| ### |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 155,357
| 0
| 38.7
| 38.7
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 286,522
| 0
| 87.7
| 87.7
| 0.0 |
2006-Oct-20 Fri
| 3
| ###
| 3
| ###
| 63,250
| 94,875
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Oct-17 Tue
| 3
| ###
| 2.88
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 3
| 3
|
|
| 4.2
| 4.2
| 0.2 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 165,683
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 191,781
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| 3
| ###
| ###
| 314,683
| 472,024
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| 2.89
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2006-Oct-04 Wed
| 2.86
| ###
| 2.84
| 2.88
| 688,882
| ###
| ###
| ###
| 0.2 |
2006-Oct-03 Tue
| 2.77
| 2.89
| 2.77
| 2.85
| 273,042
| ###
| ###
| ###
| ### |
2006-Oct-02 Mon
| 2.76
| 2.77
| 2.72
| 2.77
| 90,825
| ###
| 67.0
| 67.0
| 0.2 |
2006-Sep-29 Fri
| 2.7
| 2.78
| 2.7
| 2.76
| 137,379
| ###
| 81.5
| 81.5
| 0.2 |
2006-Sep-28 Thu
| 2.7
| 2.71
| ###
| 2.7
| 567,452
| ###
| 63.6
| 63.6
| 0.2 |
2006-Sep-27 Wed
| ###
| 2.7
| ###
| ###
| 452,121
| ###
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 2.7
| 2.71
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Sep-25 Mon
| ###
| 2.7
| ###
| ###
| 276,451
| ###
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 2.71
| ###
| 2.71
| 106,445
| ###
| ###
| ###
| ### |
2006-Sep-21 Thu
| 2.76
| 2.76
| ###
| 2.72
|
|
| 23.2
| 23.2
| 0.2 |
2006-Sep-20 Wed
| 2.8
| 2.8
| 2.74
| 2.79
| 191,251
| ###
| ###
| ###
| ### |
2006-Sep-19 Tue
| 2.72
| 2.84
| 2.72
| 2.82
| 370,449
| 1,029,848
| ###
| ###
| ### |
2006-Sep-18 Mon
| ###
| 2.76
| ###
| ###
| 19,559
| ###
| 28.9
| 28.9
| 0.0 |
2006-Sep-15 Fri
| 2.7
| 2.8
| ###
| 2.79
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-Sep-13 Wed
| 2.55
| ###
| 2.46
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2006-Sep-12 Tue
| 2.76
| 2.76
| ###
| 2.55
| 302,126
| ###
| 5.6
| 5.6
| 0.2 |
2006-Sep-11 Mon
| 2.8
| 2.82
| 2.76
| 2.79
| 124,141
| 346,353
| ###
| ###
| ### |
2006-Sep-08 Fri
| 2.8
| 2.8
| 2.75
| 2.79
| 86,479
| 239,979
| 29.0
| 29.0
| ### |
2006-Sep-07 Thu
| 2.8
| 2.82
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 2.81
| 2.83
| 2.78
| 2.8
| 371,878
| ###
| ###
| ###
| 0.2 |
2006-Sep-05 Tue
| 2.78
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Sep-04 Mon
| 2.8
| 2.8
| 2.75
| 2.77
| 77,488
| 215,029
| ###
| ###
| 0.2 |
2006-Sep-01 Fri
| 2.71
| 2.8
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Aug-31 Thu
| 2.8
| 2.8
| 2.72
| 2.72
| 351,084
| ###
| ###
| ###
| 0.2 |
2006-Aug-30 Wed
| 2.78
| 2.86
| 2.75
| 2.8
|
|
| 73.8
| 73.8
| 0.2 |
2006-Aug-29 Tue
| 2.72
| 2.78
| 2.72
| 2.77
|
|
| 84.3
| 84.3
| 0.2 |
2006-Aug-28 Mon
| 2.78
| 2.78
| ###
| 2.7
| 352,926
| ###
| 11.9
| 11.9
| 0.2 |
2006-Aug-25 Fri
| 2.75
| 2.77
| 2.73
| 2.75
| 177,156
| 487,179
| ###
| ###
| ### |
2006-Aug-24 Thu
| 2.73
| 2.8
| 2.73
| 2.75
| 89,087
| 246,325
| ###
| ###
| ### |
2006-Aug-23 Wed
| 2.71
| 2.75
| ###
| 2.73
| 372,821
| 512,628
| 72.0
| 72.0
| ### |
2006-Aug-22 Tue
| 2.8
| 2.8
| 2.72
| 2.75
|
|
| 16.7
| 16.7
| ### |
2006-Aug-21 Mon
| 2.75
| 2.84
| 2.75
| 2.82
| 664,146
| 1,856,288
| 87.5
| 87.5
| ### |
2006-Aug-18 Fri
| 2.56
| 2.72
| 2.56
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-Aug-17 Thu
| 2.47
| 2.59
| 2.47
| 2.56
| 304,654
| 770,774
| ###
| ###
| 0.2 |
2006-Aug-16 Wed
| 2.46
| 2.49
| 2.45
| 2.47
|
|
| 80.2
| 80.2
| ### |
2006-Aug-15 Tue
| 2.46
| 2.49
| 2.43
| 2.46
| 233,152
| 573,553
| 77.8
| 77.8
| 0.2 |
2006-Aug-14 Mon
| 2.46
| 2.48
| ###
| 2.43
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| 2.4
| 2.5
| ###
| 2.4
| 168,521
| 210,651
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 2.5
| 2.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|