End of day Prices (full format), 150 Days for (HIG) HIGHLANDS PACIFIC LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.031 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 862,225
| 0
| 72.6
| 72.6
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 3,258,287
| 0
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 323,478
| 0
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
| 3,475,170
| 0
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 450,823
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 911,285
| 0
| 89.5
| 89.5
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 657,322
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,368,145
| 0
| 15.9
| 15.9
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 1,431,625
| 0
| 16.4
| 16.4
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 1,289,188
| 0
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 1,188,948
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 1,476,442
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
| 469,455
| 0
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
| 2,485,070
| 0
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,074,475
| 0
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 1,710,854
| 0
| 73.8
| 73.8
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,280,927
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 4,259,643
| 0
| 6.4
| 6.4
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 12,826,255
| 0
| 91.4
| 91.4
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 50,958
| 0
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 90,788
| 0
| 13.8
| 13.8
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 508,357
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 466,580
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 173,558
| 0
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
| 4,298,177
| 0
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 10,943,050
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 1,150,247
| 0
| 75.5
| 75.5
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2019-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 988,176
| 0
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 2,503,653
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 2,866,849
| 0
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2018-Dec-27 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2018-Dec-21 Fri
| 0.078
| 0.078
| 0.073
| 0.074
|
|
| 10.2
| 10.2
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| 0.076
| 0.076
| 293,743
| ###
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 0.075
| 0.078
| 0.074
| 0.078
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2018-Dec-13 Thu
| 0.073
| 0.074
| 0.072
| 0.074
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 0.075
| 0.075
| 0.072
| 0.072
|
|
| 10.6
| 10.6
| 0.0 |
2018-Dec-10 Mon
| 0.075
| 0.078
| 0.075
| 0.076
| 335,752
| 25,685
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 0.078
| ###
| 0.075
| 0.075
| 1,112,858
| ###
| 9.8
| 9.8
| 0.0 |
2018-Dec-06 Thu
| 0.078
| 0.078
| 0.077
| 0.078
| 2,311,954
| 179,176
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| 0.081
| 0.081
| 0.077
| 0.079
| 1,862,123
| ###
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 0.089
| 0.089
| 0.083
| 0.083
|
|
| 4.9
| 4.9
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| 0.081
| ###
| 1,815,923
| 73,544
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 226,844
| 0
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 395,358
| 0
| 92.3
| 92.3
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 51,944
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 1,329,727
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 536,459
| 0
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 148,681
| 0
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 957,920
| 0
| 11.1
| 11.1
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 527,947
| 0
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 293,743
| 0
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 191,959
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 148,827
| 0
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 510,023
| 0
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 1,053,951
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 445,676
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 69,228
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 101,654
| 0
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 465,522
| 0
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 434,870
| 0
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 124,782
| 0
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
| 677,921
| 0
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 260,288
| 0
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 399,670
| 0
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 918,485
| 0
| 3.0
| 3.0
| 0.0 |
|