End of day Prices (full format), 150 Days for (ICT) ICOLLEGE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Dec-09 Fri
| 1.23
| 1.23
| 1.2
| ###
| 66,847
| ###
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 1.21
| ###
| 1.2
| 1.21
| 154,225
| ###
| 75.9
| 75.9
| ### |
2022-Dec-07 Wed
| 1.25
| 1.26
| 1.2
| 1.21
| 217,682
| 267,748
| 15.9
| 15.9
| ### |
2022-Dec-06 Tue
| 1.25
| 1.26
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2022-Dec-05 Mon
| 1.27
| 1.27
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2022-Dec-02 Fri
| 1.25
| 1.26
| 1.22
| 1.26
|
|
| 74.0
| 74.0
| ### |
2022-Nov-21 Mon
| 0.255
| 0.26
| 0.25
| 0.255
| 606,081
| 154,550
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.26
| ###
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| 0.255
| ###
| 0.25
|
|
| 96.1
| 96.1
| 0.0 |
2022-Nov-16 Wed
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 92.5
| 92.5
| 0.0 |
2022-Nov-15 Tue
| ###
| 0.23
| ###
| 0.23
| 2,162,529
| ###
| 95.5
| 95.5
| ### |
2022-Nov-14 Mon
| 0.225
| 0.225
| ###
| 0.225
|
|
| 70.5
| 70.5
| ### |
2022-Nov-11 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| 0.22
| 0.225
| 0.22
| 0.225
| 257,884
| 57,379
| 86.7
| 86.7
| ### |
2022-Nov-09 Wed
| 0.225
| 0.225
| 0.2225
| 0.225
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| 0.22
| 0.2275
| 0.22
| 0.225
|
|
| 84.2
| 84.2
| ### |
2022-Nov-07 Mon
| ###
| 0.225
| ###
| 0.225
| 674,278
| 75,856
| ###
| ###
| ### |
2022-Nov-04 Fri
| 0.2225
| 0.225
| ###
| 0.22
| 116,952
| 13,157
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 0.22
| 0.2275
| 0.22
| 0.22
|
|
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| 0.22
| 0.225
| 0.22
| 0.22
| 548,242
| 121,983
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 0.22
| 0.2225
| 0.22
| 0.22
|
|
| 57.7
| 57.7
| 0.0 |
2022-Oct-31 Mon
| 0.225
| 0.225
| 0.22
| 0.225
| 615,551
| ###
| ###
| ###
| ### |
2022-Oct-28 Fri
| 0.23
| 0.23
| 0.225
| 0.23
| 393,151
| 89,441
| ###
| ###
| ### |
2022-Oct-27 Thu
| 0.225
| 0.225
| ###
| 0.225
|
|
| 66.3
| 66.3
| ### |
2022-Oct-26 Wed
| 0.23
| 0.23
| 0.22
| 0.23
| 1,898,142
| 427,081
| ###
| ###
| ### |
2022-Oct-25 Tue
| 0.24
| 0.24
| 0.23
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2022-Oct-24 Mon
| 0.25
| 0.25
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 0.23
| 0.25
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 514,983
| ###
| 79.0
| 79.0
| 0.0 |
2022-Oct-19 Wed
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| 17.9
| 17.9
| 0.0 |
2022-Oct-18 Tue
| 0.23
| ###
| 0.23
| ###
| 805,286
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 0.23
| 0.23
| 0.2225
| 0.23
|
|
| 73.7
| 73.7
| ### |
2022-Oct-14 Fri
| ###
| 0.23
| 0.2125
| 0.23
|
|
| 96.9
| 96.9
| ### |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
| 955,584
| 0
| 93.5
| 93.5
| 0.0 |
2022-Oct-12 Wed
| 0.21
| 0.21
| 0.2075
| 0.21
| 545,354
| 113,842
| ###
| ###
| ### |
2022-Oct-11 Tue
| 0.21
| 0.21
| ###
| 0.21
|
|
| 77.2
| 77.2
| ### |
2022-Oct-10 Mon
| 0.22
| 0.225
| ###
| 0.22
| 1,073,775
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 0.24
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2022-Oct-06 Thu
| 0.22
| ###
| 0.22
| 0.23
| 2,245,372
| ###
| ###
| ###
| ### |
2022-Oct-05 Wed
| 0.22
| 0.2225
| ###
| 0.2225
|
|
| 71.7
| 71.7
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,105,871
| 0
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 0.21
| 0.21
| 0.2
| ###
| 1,116,788
| 228,941
| 28.6
| 28.6
| 0.0 |
2022-Sep-30 Fri
| 0.21
| ###
| 0.2025
| ###
| 1,784,422
| 180,672
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| 0.22
| ###
| 0.21
| 1,698,156
| ###
| ###
| ###
| ### |
2022-Sep-28 Wed
| ###
| 0.225
| ###
| ###
| 2,754,878
| 309,923
| 12.7
| 12.7
| 0.0 |
2022-Sep-27 Tue
| 0.21
| 0.22
| ###
| ###
| 2,578,655
| 283,652
| 81.1
| 81.1
| 0.0 |
2022-Sep-26 Mon
| ###
| 0.21
| ###
| 0.21
| 1,633,641
| ###
| ###
| ###
| ### |
2022-Sep-23 Fri
| ###
| ###
| ###
| 0.21
|
|
| 33.7
| 33.7
| ### |
2022-Sep-21 Wed
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| 77.5
| 77.5
| ### |
2022-Sep-20 Tue
| 0.22
| 0.225
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2022-Sep-19 Mon
| ###
| 0.23
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| 0.2175
| ###
| 0.21
|
|
| ###
| ###
| ### |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,248,270
| 0
| 84.3
| 84.3
| 0.0 |
2022-Sep-14 Wed
| 0.185
| 0.1925
| 0.185
| ###
| 9,674,359
| ###
| 78.9
| 78.9
| 0.0 |
2022-Sep-13 Tue
| 0.185
| ###
| 0.185
| ###
| 6,761,528
| 625,441
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| 0.2
| 0.185
| 0.185
| 7,537,879
| 1,451,041
| 21.6
| 21.6
| ### |
2022-Sep-09 Fri
| ###
| ###
| 0.185
| ###
| 2,133,725
| ###
| 60.6
| 60.6
| 0.0 |
2022-Sep-08 Thu
| 0.185
| 0.1925
| 0.185
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 0.175
| 0.185
| 0.1675
| 0.175
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| 0.175
| ###
| 0.175
| 2,373,444
| 207,676
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 0.1575
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 627,549
| 0
| 58.1
| 58.1
| 0.0 |
2022-Aug-30 Tue
| 0.155
| 0.155
| 0.1525
| 0.155
| 749,120
| 115,177
| 60.9
| 60.9
| ### |
2022-Aug-29 Mon
| ###
| ###
| 0.155
| 0.155
| 3,633,527
| ###
| 8.5
| 8.5
| ### |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 2,592,651
| 0
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2022-Aug-24 Wed
| ###
| 0.155
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Aug-23 Tue
| ###
| 0.1525
| 0.1475
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 0.145
| 0.1525
| ###
| ###
| 3,010,279
| ###
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 0.145
| 0.1475
| ###
| 0.145
|
|
| ###
| ###
| ### |
2022-Aug-18 Thu
| ###
| ###
| 0.1325
| 0.145
| 5,984,252
| 396,456
| 96.6
| 96.6
| ### |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 1,387,984
| 0
| 93.3
| 93.3
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 137,386
| 0
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 306,678
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| 0.1325
| ###
| ###
| 937,670
| 62,120
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 0.1375
| ###
| 0.1275
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 450,920
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 0.145
| ###
| ###
| 292,687
| ###
| 9.9
| 9.9
| 0.0 |
2022-Aug-04 Thu
| ###
| 0.145
| ###
| ###
| 507,452
| ###
| 13.2
| 13.2
| 0.0 |
2022-Aug-03 Wed
| ###
| 0.145
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2022-Aug-02 Tue
| ###
| 0.145
| 0.1375
| ###
| 783,185
| 110,624
| 70.0
| 70.0
| 0.0 |
2022-Aug-01 Mon
| 0.145
| 0.145
| ###
| ###
| 996,920
| 72,276
| 9.0
| 9.0
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| 0.145
|
|
| 87.9
| 87.9
| ### |
2022-Jul-28 Thu
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 2,180,943
| 0
| 65.7
| 65.7
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2022-Jul-19 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 11.3
| 11.3
| 0.0 |
2022-Jul-15 Fri
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 0.125
| ###
| 0.125
| 0.125
|
|
| 61.6
| 61.6
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| 0.1375
| 0.1325
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 3,405,881
| 0
| 60.8
| 60.8
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jul-06 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2022-Jul-05 Tue
| ###
| 0.145
| ###
| 0.145
| 3,827,023
| 277,459
| ###
| ###
| ### |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
| 1,869,672
| 0
| 62.9
| 62.9
| 0.0 |
2022-Jun-30 Thu
| 0.125
| ###
| 0.125
| ###
| 2,747,520
| 171,720
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| 0.125
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 0.1175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 0.1125
| ###
| ###
| ###
| 568,156
| 0
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 240,175
| 0
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 88,170
| 0
| 78.2
| 78.2
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 2,513,288
| 0
| 89.0
| 89.0
| 0.0 |
2022-Jun-16 Thu
| 0.1125
| 0.1125
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 776,077
| 0
| 78.5
| 78.5
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| 0.1075
| ###
| 3,156,924
| 169,684
| 75.0
| 75.0
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 0.1175
| ###
| ###
| ###
| 1,407,559
| 0
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 852,423
| 0
| 71.8
| 71.8
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 1,071,353
| 0
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Jun-02 Thu
| ###
| 0.1175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| 0.1125
| 0.1125
| 60,022
| 3,376
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| ###
| 0.1125
| 1,841,957
| 0
| ###
| ###
| ### |
2022-May-30 Mon
| 0.1125
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2022-May-23 Mon
| ###
| ###
| 0.1125
| 0.1125
|
|
| 25.8
| 25.8
| ### |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 59,228
| 0
| 88.0
| 88.0
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 1,392,570
| 0
| 90.8
| 90.8
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 230,949
| 0
| ###
| ###
| 0.0 |
2022-May-17 Tue
| 0.1125
| 0.1125
| ###
| ###
| 354,789
| 19,956
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 783,522
| 0
| 86.5
| 86.5
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 34.4
| 34.4
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 34.4
| 34.4
| 0.0 |
2022-May-06 Fri
| ###
| 0.1325
| ###
| ###
| 4,193,820
| 277,840
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| 0.125
| ###
| 2,053,328
| ###
| 61.2
| 61.2
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2022-May-03 Tue
| ###
| 0.125
| ###
| 0.125
| 5,120,684
| 320,042
| 93.8
| 93.8
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 3,609,977
| 0
| 78.3
| 78.3
| 0.0 |
|