End of day Prices (full format), 75 Days for (FNP) FREEDOM FOODS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Mar-27 Wed
| 4.55
| ###
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Mar-26 Tue
| 4.5
| 4.56
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Mar-25 Mon
| 4.21
| 4.57
| 4.21
| 4.48
| 301,721
| 1,324,555
| ###
| ###
| ### |
2019-Mar-22 Fri
| ###
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Mar-21 Thu
| 4.29
| ###
| 4.25
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 4.74
| 4.75
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2019-Mar-18 Mon
| 5
| 5
| ###
| ###
| 106,559
| ###
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 4.88
| ###
| 4.88
| ###
| 2,964,672
| ###
| 72.1
| 72.1
| 0.0 |
2019-Mar-14 Thu
| 4.87
| ###
| 4.87
| ###
| 347,352
| ###
| 74.6
| 74.6
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| 4.83
| 4.86
| 1,214,951
| ###
| ###
| ###
| 0.3 |
2019-Mar-12 Tue
| ###
| ###
| ###
| 5
| 485,857
| 0
| 86.9
| 86.9
| 0.4 |
2019-Mar-11 Mon
| ###
| ###
| 4.82
| ###
| 236,781
| 570,642
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 4.85
| ###
| 4.78
| ###
| 166,587
| 398,142
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 4.87
| 4.89
| 4.82
| 4.85
| 310,248
| 1,506,254
| 32.6
| 32.6
| ### |
2019-Mar-06 Wed
| 4.88
| ###
| 4.79
| 4.87
|
|
| 28.4
| 28.4
| 0.3 |
2019-Mar-05 Tue
| ###
| ###
| ###
| 4.85
|
|
| 21.2
| 21.2
| ### |
2019-Mar-04 Mon
| 4.84
| ###
| 4.84
| 5
|
|
| 90.7
| 90.7
| 0.4 |
2019-Mar-01 Fri
| 4.88
| 4.89
| 4.46
| 4.84
| 1,187,151
| ###
| ###
| ###
| 0.3 |
2019-Feb-28 Thu
| 4.88
| ###
| 4.81
| 4.89
| 369,621
| ###
| ###
| ###
| ### |
2019-Feb-27 Wed
| 4.79
| 5
| 4.75
| ###
| 214,341
| ###
| 86.1
| 86.1
| 0.0 |
2019-Feb-26 Tue
| 4.73
| ###
| 4.7
| 4.77
| 153,583
| 360,920
| ###
| ###
| ### |
2019-Feb-25 Mon
| ###
| 4.8
| ###
| 4.73
| 145,781
| 349,874
| ###
| ###
| 0.3 |
2019-Feb-22 Fri
| 4.7
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 4.84
| 4.84
| ###
| 4.7
|
|
| 13.7
| 13.7
| 0.3 |
2019-Feb-20 Wed
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 5
| ###
| 171,188
| 427,970
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 5.2
| ###
| ###
| 191,848
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| 5.21
| ###
| 5.2
|
|
| 75.5
| 75.5
| ### |
2019-Feb-14 Thu
| 5.28
| ###
| ###
| ###
| 225,552
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| 5.45
| ###
| ###
| 152,251
| 414,883
| 30.3
| 30.3
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| 5.24
| ###
| 350,829
| 919,171
| 83.1
| 83.1
| 0.0 |
2019-Feb-06 Wed
| 5.25
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2019-Feb-05 Tue
| ###
| 5.49
| ###
| ###
| 231,559
| 635,629
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 104,543
| 0
| 25.7
| 25.7
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 177,078
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 23,755
| 0
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| 4.83
| ###
| 4.83
| ###
| 56,385
| ###
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 4.82
| 4.85
| ###
| 4.83
| 86,748
| ###
| 74.5
| 74.5
| 0.3 |
2019-Jan-09 Wed
| 4.53
| 4.8
| 4.52
| 4.8
|
|
| 94.8
| 94.8
| 0.3 |
2019-Jan-04 Fri
| 4.5
| 4.5
| ###
| ###
| 98,481
| 221,582
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 4.41
| 4.46
|
|
| 7.7
| 7.7
| 0.3 |
2019-Jan-02 Wed
| ###
| 4.79
| ###
| ###
| 91,251
| 218,546
| 76.7
| 76.7
| 0.0 |
2018-Dec-28 Fri
| 4.56
| ###
| 4.51
| 4.58
|
|
| 67.4
| 67.4
| 0.3 |
2018-Dec-27 Thu
| ###
| ###
| 4.42
| 4.56
|
|
| ###
| ###
| 0.3 |
2018-Dec-21 Fri
| 4.53
| ###
| 4.44
| 4.51
| 123,429
| ###
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| 4.56
| ###
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| 4.72
| 4.72
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 4.7
| 4.73
| ###
| ###
| 239,485
| 566,382
| 34.7
| 34.7
| 0.0 |
2018-Dec-13 Thu
| 4.8
| ###
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2018-Dec-12 Wed
| 4.59
| 4.8
| 4.55
| 4.8
| 118,822
| ###
| ###
| ###
| 0.3 |
2018-Dec-11 Tue
| ###
| 4.75
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2018-Dec-07 Fri
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 5.25
| ###
| ###
| 5.2
| 120,982
| 0
| 30.7
| 30.7
| ### |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 5.45
| 5.5
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| 5.45
| ###
| 5.45
| 164,587
| ###
| ###
| ###
| ### |
2018-Nov-30 Fri
| ###
| 5.4
| ###
| 5.28
|
|
| 86.2
| 86.2
| 0.4 |
2018-Nov-29 Thu
| 5
| ###
| ###
| ###
| 152,980
| 0
| 85.4
| 85.4
| 0.0 |
2018-Nov-13 Tue
| 5.51
| 5.55
| ###
| 5.46
| 163,055
| 452,477
| 30.0
| 30.0
| ### |
2018-Nov-12 Mon
| ###
| ###
| 5.53
| 5.56
| 136,549
| 377,557
| ###
| ###
| 0.4 |
2018-Nov-09 Fri
| ###
| ###
| 5.52
| 5.59
|
|
| 27.9
| 27.9
| ### |
2018-Nov-08 Thu
| ###
| ###
| 5.46
| 5.52
|
|
| 21.8
| 21.8
| 0.4 |
2018-Nov-07 Wed
| ###
| 5.46
| ###
| 5.45
| 230,545
| 629,387
| ###
| ###
| ### |
2018-Nov-06 Tue
| ###
| 5.2
| ###
| ###
| 233,921
| ###
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 5.255
| ###
| ###
| 55,574
| 146,020
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| 5.25
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 156,927
| 0
| 76.3
| 76.3
| 0.0 |
2018-Oct-30 Tue
| 5
| 5
| ###
| ###
| 190,259
| 475,647
| ###
| ###
| 0.0 |
|