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
|
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| 4.23
| 28,582
| 0
| 22.4
| 22.4
| 0.3 |
2017-Aug-07 Mon
| 4.2
| ###
| 4.2
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2017-Aug-04 Fri
| 4.25
| ###
| 4.2
| 4.27
|
|
| 75.4
| 75.4
| ### |
2017-Aug-03 Thu
| 4.23
| ###
| 4.2
| 4.21
| 28,355
| 59,545
| 24.4
| 24.4
| ### |
2017-Aug-02 Wed
| ###
| ###
| 4.22
| 4.22
|
|
| 9.3
| 9.3
| ### |
2017-Aug-01 Tue
| ###
| ###
| 4.25
| 4.26
| 14,620
| ###
| 18.0
| 18.0
| 0.3 |
2017-Jul-31 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 4.27
| 4.42
| 4.26
| 4.26
|
|
| 40.3
| 40.3
| 0.3 |
2017-Jul-27 Thu
| ###
| 4.45
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 4.24
| ###
| 4.23
| 4.29
|
|
| 81.4
| 81.4
| ### |
2017-Jul-25 Tue
| 4.27
| 4.43
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| 4.45
| 4.49
| 4.26
| 4.26
|
|
| 8.5
| 8.5
| 0.3 |
2017-Jul-21 Fri
| ###
| 4.49
| ###
| 4.44
| 14,976
| 33,621
| ###
| ###
| 0.3 |
2017-Jul-20 Thu
| 4.48
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 4.55
| 4.58
| ###
| 4.47
| 16,652
| ###
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| ###
| 4.46
| 4.54
| 51,559
| 114,976
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.7
| 4.7
| 4.5
| 4.55
| 34,258
| 157,586
| ###
| ###
| 0.3 |
2017-Jul-14 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 4.7
| 4.7
| ###
| ###
| 36,576
| 85,953
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 4.55
| 4.7
| 4.5
| ###
| 69,241
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 4.46
| 4.54
| 4.46
| 4.52
|
|
| 83.8
| 83.8
| 0.3 |
2017-Jul-10 Mon
| 4.54
| 4.56
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 4.58
| 4.58
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-06 Thu
| ###
| ###
| 4.52
| 4.57
| 16,126
| 36,444
| ###
| ###
| ### |
2017-Jul-05 Wed
| 4.55
| ###
| 4.5
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Jul-04 Tue
| 4.8
| 4.8
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 4.77
| 4.8
| 4.7
| 4.72
| 31,883
| 151,444
| ###
| ###
| 0.3 |
2017-Jun-30 Fri
| 4.76
| 4.83
| 4.76
| 4.8
| 86,053
| 412,624
| ###
| ###
| 0.3 |
2017-Jun-29 Thu
| 4.81
| 4.85
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2017-Jun-28 Wed
| 4.8
| 4.87
| 4.78
| 4.81
| 70,046
| 337,971
| 62.5
| 62.5
| ### |
2017-Jun-27 Tue
| 4.8
| 4.89
| 4.8
| 4.8
|
|
| 70.8
| 70.8
| 0.3 |
2017-Jun-26 Mon
| 4.8
| 4.89
| 4.76
| 4.8
|
|
| 74.4
| 74.4
| 0.3 |
2017-Jun-23 Fri
| 4.78
| 4.82
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 4.74
| 4.79
| 4.74
| 4.75
| 59,185
| ###
| 68.6
| 68.6
| ### |
2017-Jun-21 Wed
| 4.7
| 4.77
| ###
| 4.75
|
|
| 84.3
| 84.3
| ### |
2017-Jun-20 Tue
| ###
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| ###
| 4.77
| ###
| 4.73
| 64,981
| 154,979
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 4.74
| 4.75
| 4.5
| 4.7
|
|
| 28.4
| 28.4
| 0.3 |
2017-Jun-14 Wed
| 4.77
| 4.77
| 4.5
| 4.5
|
|
| 4.4
| 4.4
| ### |
2017-Jun-13 Tue
| 4.55
| 4.77
| 4.55
| 4.76
| 132,629
| 618,051
| ###
| ###
| ### |
2017-Jun-09 Fri
| 4.45
| 4.72
| 4.45
| 4.57
|
|
| 88.7
| 88.7
| ### |
2017-Jun-08 Thu
| ###
| ###
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| 4.55
| ###
| 4.54
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2017-Jun-06 Tue
| ###
| 4.76
| 4.51
| ###
| 152,376
| ###
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 4.79
| 4.79
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| ###
| 4.78
| 4.51
| 4.75
| 109,541
| ###
| 85.6
| 85.6
| ### |
2017-Jun-01 Thu
| 4.7
| 4.7
| 4.55
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-May-31 Wed
| 4.58
| 4.8
| 4.46
| 4.58
|
|
| 72.0
| 72.0
| 0.3 |
2017-May-30 Tue
| 4.4
| 4.48
| 4.4
| 4.43
| 49,441
| ###
| 81.6
| 81.6
| ### |
2017-May-29 Mon
| 4.5
| 4.5
| ###
| 4.41
| 93,523
| 210,426
| 20.4
| 20.4
| ### |
2017-May-26 Fri
| 4.56
| ###
| 4.49
| 4.57
| 70,658
| 158,627
| 75.9
| 75.9
| ### |
2017-May-25 Thu
| 4.4
| 4.625
| 4.4
| ###
| 105,641
| ###
| 94.5
| 94.5
| 0.0 |
2017-May-24 Wed
| 4.5
| 4.5
| 4.46
| 4.5
| 35,825
| ###
| 69.0
| 69.0
| ### |
2017-May-23 Tue
| 4.41
| 4.5
| ###
| ###
| 92,270
| ###
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 4.4
| 4.49
| 4.4
| 4.4
| 35,342
| ###
| 66.8
| 66.8
| 0.3 |
2017-May-19 Fri
| ###
| 4.5
| ###
| 4.49
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| 4.45
| 4.5
| ###
| 4.49
| 103,888
| 233,748
| 78.2
| 78.2
| ### |
2017-May-17 Wed
| 4.53
| ###
| 4.46
| 4.54
| 107,084
| ###
| ###
| ###
| 0.3 |
2017-May-16 Tue
| 4.46
| 4.56
| 4.43
| 4.54
| 312,788
| 1,405,982
| ###
| ###
| 0.3 |
2017-May-15 Mon
| 4.45
| 4.5
| ###
| ###
| 80,326
| ###
| 19.4
| 19.4
| 0.0 |
2017-May-12 Fri
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2017-May-11 Thu
| 4.45
| 4.5
| 4.41
| 4.46
| 27,882
| ###
| 72.9
| 72.9
| 0.3 |
2017-May-10 Wed
| 4.5
| 4.51
| 4.4
| 4.48
| 57,925
| 258,055
| ###
| ###
| ### |
2017-May-09 Tue
| 4.48
| 4.5
| 4.42
| 4.42
|
|
| 18.9
| 18.9
| 0.3 |
2017-May-08 Mon
| 4.48
| 4.49
| ###
| 4.48
| 14,576
| 32,723
| 72.4
| 72.4
| ### |
2017-May-05 Fri
| 4.41
| 4.49
| 4.27
| 4.47
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 4.41
| 4.47
| 4.41
| 4.41
|
|
| 69.2
| 69.2
| ### |
2017-May-03 Wed
| 4.4
| 4.49
| 4.4
| 4.41
| 32,753
| 145,587
| 74.5
| 74.5
| ### |
2017-May-02 Tue
| 4.45
| ###
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-May-01 Mon
| ###
| 4.5
| ###
| 4.45
| 47,987
| 107,970
| ###
| ###
| 0.3 |
2017-Apr-28 Fri
| 4.4
| 4.4
| 4.23
| ###
| 22,840
| 98,554
| 16.2
| 16.2
| 0.0 |
2017-Apr-27 Thu
| 4.5
| 4.57
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| 4.4
| 4.48
| ###
| 4.44
|
|
| 83.2
| 83.2
| 0.3 |
|