End of day Prices (full format), 150 Days for (FNP) FREEDOM FOODS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Feb-24 Mon
| ###
| 4.71
| 4.55
| 4.58
| 447,522
| 2,072,026
| 46.1
| 46.1
| 0.3 |
2020-Feb-21 Fri
| 4.8
| 4.85
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2020-Feb-20 Thu
| ###
| 4.76
| 4.55
| 4.71
| 364,271
| 1,695,681
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| 4.7
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 4.78
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2020-Feb-17 Mon
| 4.71
| 4.79
| ###
| 4.71
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| 4.58
| 4.78
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2020-Feb-13 Thu
| 4.83
| 4.88
| 4.53
| 4.59
| 838,975
| 3,947,377
| ###
| ###
| 0.3 |
2020-Feb-12 Wed
| 4.75
| ###
| 4.74
| 4.85
| 593,120
| ###
| 84.9
| 84.9
| ### |
2020-Feb-11 Tue
| 4.7
| 4.74
| ###
| 4.71
| 274,821
| 651,325
| ###
| ###
| ### |
2020-Feb-10 Mon
| 4.79
| 4.8
| 4.71
| 4.71
| 634,078
| 3,015,040
| 24.8
| 24.8
| ### |
2020-Feb-07 Fri
| 4.83
| ###
| ###
| 4.7
| 752,927
| 0
| 15.9
| 15.9
| 0.3 |
2020-Feb-06 Thu
| ###
| ###
| 4.83
| 4.83
| 543,079
| ###
| 18.9
| 18.9
| 0.3 |
2020-Feb-05 Wed
| ###
| ###
| 4.79
| 4.82
| 195,073
| ###
| ###
| ###
| 0.3 |
2020-Feb-04 Tue
| ###
| 4.83
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Feb-03 Mon
| 4.8
| 4.8
| ###
| ###
| 437,774
| 1,050,657
| 19.7
| 19.7
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 4.78
| 4.83
| 428,322
| 1,023,689
| 16.9
| 16.9
| 0.3 |
2020-Jan-30 Thu
| ###
| ###
| 4.77
| 4.8
|
|
| 10.1
| 10.1
| 0.3 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 580,047
| 0
| 30.0
| 30.0
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 5.2
| 5.27
| ###
| 5.21
| 238,170
| 627,577
| ###
| ###
| 0.4 |
2020-Jan-23 Thu
| 5.26
| 5.26
| ###
| 5.2
|
|
| 28.7
| 28.7
| ### |
2020-Jan-22 Wed
| ###
| 5.26
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2020-Jan-21 Tue
| 5.2
| 5.23
| ###
| ###
| 204,176
| 533,920
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 5.25
| 5.28
| ###
| ###
| 195,126
| ###
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| 5.22
| ###
| ###
| 495,185
| ###
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 386,854
| 0
| 72.0
| 72.0
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 4.77
| 4.86
| 383,744
| 915,229
| ###
| ###
| 0.3 |
2020-Jan-10 Fri
| 4.75
| ###
| 4.75
| ###
| 527,076
| ###
| 93.4
| 93.4
| 0.0 |
2020-Jan-09 Thu
| ###
| 4.74
| 4.42
| ###
| 1,326,584
| 6,075,754
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Jan-07 Tue
| 4.71
| 4.77
| ###
| ###
| 333,442
| 795,259
| 23.5
| 23.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| 4.71
| 973,525
| 0
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 5.29
| ###
| 5.23
| 774,781
| ###
| 84.2
| 84.2
| ### |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 284,255
| 0
| 26.9
| 26.9
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 259,447
| 0
| 75.2
| 75.2
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 160,821
| 0
| 17.2
| 17.2
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Dec-09 Mon
| 5.23
| 5.23
| ###
| ###
| 242,520
| 634,189
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 5.2
| 5.2
| ###
| ###
| 126,848
| ###
| 23.4
| 23.4
| 0.0 |
2019-Dec-04 Wed
| 5.21
| ###
| ###
| ###
| 328,551
| 0
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 5.27
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| ###
| 5.29
| ###
| 180,172
| 476,554
| 83.9
| 83.9
| 0.0 |
2019-Nov-29 Fri
| ###
| 5.42
| 5.22
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Nov-28 Thu
| 5.29
| ###
| ###
| ###
| 261,788
| 0
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 5.4
| 5.5
| 5.26
| 5.29
| 162,873
| 876,256
| 18.6
| 18.6
| 0.4 |
2019-Nov-26 Tue
| ###
| 5.43
| 5.27
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Nov-25 Mon
| 5.45
| 5.49
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Nov-22 Fri
| 5.4
| 5.53
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Nov-21 Thu
| 5.5
| 5.55
| 5.43
| 5.45
| 206,970
| ###
| 30.3
| 30.3
| ### |
2019-Nov-20 Wed
| 5.5
| ###
| 5.5
| 5.53
| 100,049
| ###
| 76.4
| 76.4
| ### |
2019-Nov-19 Tue
| 5.52
| ###
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Nov-18 Mon
| 5.54
| 5.59
| 5.44
| 5.54
| 219,950
| 1,213,024
| 75.9
| 75.9
| 0.4 |
2019-Nov-15 Fri
| 5.83
| 5.85
| 5.46
| 5.53
|
|
| ###
| ###
| ### |
2019-Nov-14 Thu
| ###
| 5.82
| 5.46
| 5.81
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| 5.57
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 5.4
| 5.575
| ###
| 5.57
| 398,171
| ###
| 91.6
| 91.6
| 0.4 |
2019-Nov-11 Mon
| ###
| 5.59
| ###
| ###
| 238,577
| 666,822
| 70.6
| 70.6
| 0.0 |
2019-Nov-08 Fri
| 5.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 135,559
| 0
| 16.7
| 16.7
| 0.0 |
2019-Nov-06 Wed
| 5.28
| 5.47
| ###
| 5.2
| 270,771
| 740,558
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2019-Nov-04 Mon
| ###
| 5.45
| 5.25
| 5.27
| 272,049
| ###
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| 5.25
| 5.28
| 126,758
| ###
| 21.0
| 21.0
| 0.4 |
2019-Oct-31 Thu
| 5.5
| 5.5
| ###
| ###
| 242,150
| ###
| 14.9
| 14.9
| 0.0 |
2019-Oct-30 Wed
| 5.45
| 5.5
| ###
| 5.43
| 518,520
| ###
| ###
| ###
| 0.4 |
2019-Oct-29 Tue
| 5.51
| ###
| 5.49
| 5.53
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| ###
| 5.7
| 5.51
| 5.54
| 168,747
| 945,826
| ###
| ###
| 0.4 |
2019-Oct-25 Fri
| ###
| ###
| 5.49
| 5.58
| 238,151
| 653,724
| ###
| ###
| 0.4 |
2019-Oct-24 Thu
| ###
| 5.75
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| 5.77
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 5.55
| ###
| 5.48
| ###
| 206,147
| 564,842
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 5.7
| 5.7
| 5.5
| 5.55
| 276,729
| 1,549,682
| 14.1
| 14.1
| ### |
2019-Oct-18 Fri
| 5.74
| 5.8
| ###
| ###
| 268,670
| 779,143
| 16.9
| 16.9
| 0.0 |
2019-Oct-17 Thu
| 5.71
| 5.84
| ###
| 5.72
| 667,643
| ###
| ###
| ###
| 0.4 |
2019-Oct-16 Wed
| 5.25
| 5.8
| 5.25
| 5.8
| 1,241,176
| ###
| ###
| ###
| 0.4 |
2019-Oct-15 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 5.2
| 5.2
| ###
| ###
| 2,163,681
| 5,625,570
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 331,550
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| 5.2
| ###
| ###
| 255,181
| 663,470
| 77.1
| 77.1
| 0.0 |
2019-Oct-09 Wed
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 5.23
| ###
| ###
| 172,852
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-04 Fri
| ###
| 5.26
| ###
| ###
| 266,557
| 701,044
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 5.2
| 5.27
| ###
| ###
| 329,871
| ###
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 5.26
| ###
| 5.25
| 456,641
| ###
| 86.9
| 86.9
| 0.4 |
2019-Oct-01 Tue
| 5.25
| 5.25
| ###
| ###
| 394,779
| ###
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| 5.25
| 533,840
| 0
| ###
| ###
| 0.4 |
2019-Sep-27 Fri
| 5.49
| 5.54
| ###
| 5.4
| 426,252
| ###
| 18.6
| 18.6
| 0.4 |
2019-Sep-26 Thu
| 5.54
| ###
| 5.47
| 5.53
| 517,426
| ###
| 39.7
| 39.7
| ### |
2019-Sep-25 Wed
| ###
| 5.75
| 5.52
| 5.56
| 195,580
| ###
| ###
| ###
| 0.4 |
2019-Sep-24 Tue
| 5.75
| 5.75
| 5.56
| ###
| 281,551
| 1,592,170
| 14.1
| 14.1
| 0.0 |
2019-Sep-23 Mon
| 5.75
| 5.77
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2019-Sep-20 Fri
| 5.56
| ###
| 5.56
| 5.7
|
|
| ###
| ###
| 0.4 |
2019-Sep-19 Thu
| ###
| 5.79
| ###
| 5.76
|
|
| 81.1
| 81.1
| ### |
2019-Sep-18 Wed
| ###
| ###
| 5.54
| ###
| 531,020
| 1,470,925
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 5.81
| 5.81
| 5.51
| 5.53
|
|
| 6.8
| 6.8
| ### |
2019-Sep-16 Mon
| ###
| 5.81
| ###
| 5.79
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 5.76
| 5.89
| 5.54
| ###
| 525,646
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 5.7
| 5.71
| 381,479
| ###
| ###
| ###
| 0.4 |
2019-Sep-11 Wed
| 5.78
| ###
| 5.72
| 5.8
| 426,672
| 1,220,281
| 67.2
| 67.2
| 0.4 |
2019-Sep-10 Tue
| 5.82
| ###
| 5.73
| 5.75
|
|
| 26.7
| 26.7
| ### |
2019-Sep-09 Mon
| 5.79
| 5.88
| 5.74
| 5.8
| 915,725
| ###
| ###
| ###
| 0.4 |
2019-Sep-06 Fri
| 5.83
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 5.58
| 5.8
| 1,535,979
| 4,285,381
| ###
| ###
| 0.4 |
2019-Sep-04 Wed
| 5.71
| 5.82
| 5.51
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2019-Sep-03 Tue
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| 5.425
| ###
| ###
| 3,767,920
| 10,220,483
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 4.7
| ###
| 4.7
| ###
| 6,598,373
| 15,506,176
| 95.4
| 95.4
| 0.0 |
2019-Aug-29 Thu
| 4.23
| 4.26
| ###
| ###
| 405,272
| 863,229
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 4.29
| 4.45
| 4.28
| ###
| 442,557
| ###
| 79.0
| 79.0
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2019-Aug-23 Fri
| 4.25
| ###
| 4.2
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2019-Aug-22 Thu
| 4.41
| 4.42
| 4.2
| 4.2
| 159,927
| 689,285
| 7.2
| 7.2
| ### |
2019-Aug-21 Wed
| ###
| 4.42
| 4.24
| ###
| 786,541
| 3,405,722
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| 4.28
|
|
| 94.2
| 94.2
| 0.3 |
2019-Aug-19 Mon
| ###
| ###
| 4
| ###
| 255,885
| 511,770
| 70.5
| 70.5
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 747,570
| 0
| 24.6
| 24.6
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 363,373
| 0
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 99,043
| 0
| 27.2
| 27.2
| 0.0 |
2019-Aug-13 Tue
| ###
| 4.22
| ###
| ###
| 161,085
| 339,889
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 4.23
| 4.25
| ###
| ###
| 398,653
| ###
| 22.3
| 22.3
| 0.0 |
2019-Aug-09 Fri
| ###
| 4.24
| ###
| 4.2
| 1,388,025
| ###
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 13,219,688
| 0
| 20.3
| 20.3
| 0.0 |
2019-Aug-07 Wed
| 4.5
| 4.5
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 4.21
| 4.27
| 403,079
| 848,481
| 27.8
| 27.8
| ### |
2019-Aug-05 Mon
| 4.55
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 4.71
| 4.71
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Aug-01 Thu
| 4.76
| 4.8
| 4.7
| 4.7
| 158,628
| 753,483
| ###
| ###
| 0.3 |
2019-Jul-31 Wed
| 4.82
| 4.82
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2019-Jul-30 Tue
| 4.83
| 4.83
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Jul-29 Mon
| 4.82
| 4.88
| 4.8
| 4.83
|
|
| 69.8
| 69.8
| 0.3 |
2019-Jul-26 Fri
| 4.82
| 4.85
| 4.77
| 4.82
| 1,068,641
| ###
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.75
| ###
| 4.75
| 4.77
| 378,676
| 899,355
| 71.0
| 71.0
| ### |
2019-Jul-24 Wed
| 4.8
| 4.87
| 4.73
| 4.75
| 272,240
| 1,306,752
| ###
| ###
| ### |
2019-Jul-23 Tue
| 4.76
| 4.79
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Jul-22 Mon
| 4.86
| 4.88
| 4.72
| 4.78
|
|
| 18.2
| 18.2
| ### |
2019-Jul-19 Fri
| 4.8
| 4.87
| 4.77
| 4.86
| 112,479
| 542,148
| 74.5
| 74.5
| 0.3 |
2019-Jul-18 Thu
| 4.87
| ###
| 4.76
| 4.79
| 414,072
| ###
| 18.0
| 18.0
| 0.3 |
2019-Jul-17 Wed
| ###
| ###
| 4.8
| 4.86
|
|
| 12.9
| 12.9
| 0.3 |
|