End of day Prices (full format), 150 Days for (KDS) KIDS CAMPUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jul-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 5,350
| 0
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 1,850
| 0
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 46,084
| 0
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-May-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 120,386
| 0
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| 0.89
| ###
| 0.89
| ###
| 326,449
| ###
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0.885
| 0.89
| 0.885
| 0.885
|
|
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-05 Fri
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 0.885
| 0.89
| 0.885
| 0.89
|
|
| 78.1
| 78.1
| ### |
2006-May-03 Wed
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| 0.885
| 0.885
| 0.885
| 0.885
| 1,008,422
| 892,453
| ###
| ###
| ### |
2006-May-01 Mon
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| 0.885
| 0.885
| 0.885
| 0.885
| 19,288
| ###
| 69.0
| 69.0
| ### |
2006-Apr-27 Thu
| 0.885
| 0.885
| 0.885
| 0.885
| 142,347
| 125,977
| ###
| ###
| ### |
2006-Apr-26 Wed
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-20 Thu
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| ###
| ###
| 0.885
| 0.885
| 1,350
| ###
| 31.1
| 31.1
| ### |
2006-Apr-18 Tue
| 0.88
| 0.885
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 71.4
| 71.4
| 0.1 |
2006-Apr-11 Tue
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Apr-10 Mon
| 0.88
| 0.88
| 0.88
| 0.88
| 62,179
| ###
| 72.0
| 72.0
| 0.1 |
2006-Apr-07 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| 0.88
| 0.88
| 0.88
| 0.88
| 1,223,880
| ###
| 63.4
| 63.4
| 0.1 |
2006-Apr-05 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 65.4
| 65.4
| 0.1 |
2006-Apr-04 Tue
| 0.88
| 0.88
| 0.88
| 0.88
| 248,383
| 218,577
| ###
| ###
| 0.1 |
2006-Apr-03 Mon
| 0.88
| 0.88
| 0.88
| 0.88
| 90,320
| 79,481
| 63.4
| 63.4
| 0.1 |
2006-Mar-31 Fri
| 0.885
| 0.885
| 0.88
| 0.88
| 332,782
| 293,680
| ###
| ###
| 0.1 |
2006-Mar-30 Thu
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Mar-29 Wed
| 0.885
| 0.885
| 0.88
| 0.88
|
|
| 26.7
| 26.7
| 0.1 |
2006-Mar-28 Tue
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| 0.885
| 0.885
| 0.88
| 0.88
| 281,051
| 248,027
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Mar-23 Thu
| 0.88
| 0.885
| 0.88
| 0.88
|
|
| 65.8
| 65.8
| 0.1 |
2006-Mar-22 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Mar-21 Tue
| 0.88
| 0.88
| 0.88
| 0.88
| 1,472,726
| ###
| ###
| ###
| 0.1 |
2006-Mar-20 Mon
| 0.885
| 0.885
| 0.88
| 0.88
| 1,040,672
| ###
| 28.7
| 28.7
| 0.1 |
2006-Mar-17 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 68.2
| 68.2
| 0.1 |
2006-Mar-16 Thu
| 0.88
| 0.885
| 0.88
| 0.885
|
|
| 75.2
| 75.2
| ### |
2006-Mar-15 Wed
| 0.89
| 0.89
| 0.875
| 0.88
| 9,612,774
| 8,483,273
| ###
| ###
| 0.1 |
2006-Mar-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-10 Fri
| 0.87
| 0.875
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 0.845
| 0.87
| 0.845
| 0.87
|
|
| ###
| ###
| 0.1 |
2006-Mar-08 Wed
| 0.86
| 0.87
| 0.845
| 0.87
| 132,845
| ###
| ###
| ###
| 0.1 |
2006-Mar-07 Tue
| 0.875
| 0.875
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2006-Mar-06 Mon
| 0.85
| 0.88
| 0.85
| 0.88
| 138,887
| ###
| 90.5
| 90.5
| 0.1 |
2006-Mar-03 Fri
| ###
| 0.87
| 0.85
| 0.87
|
|
| 69.2
| 69.2
| 0.1 |
2006-Mar-02 Thu
| 0.85
| 0.87
| 0.85
| 0.87
| 132,181
| 113,675
| 83.2
| 83.2
| 0.1 |
2006-Mar-01 Wed
| 0.845
| 0.855
| 0.84
| 0.855
|
|
| ###
| ###
| ### |
2006-Feb-28 Tue
| 0.855
| 0.86
| 0.85
| 0.85
| 67,140
| ###
| 26.4
| 26.4
| ### |
2006-Feb-27 Mon
| 0.88
| 0.885
| 0.86
| ###
| 299,648
| 261,442
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 0.875
| 0.875
| 247,652
| 108,347
| 14.6
| 14.6
| 0.1 |
2006-Feb-23 Thu
| 0.855
| 0.89
| 0.855
| 0.89
| 218,577
| ###
| 91.7
| 91.7
| ### |
2006-Feb-22 Wed
| ###
| 0.85
| ###
| 0.85
|
|
| 82.3
| 82.3
| ### |
2006-Feb-21 Tue
| 0.83
| 0.85
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2006-Feb-20 Mon
| 0.825
| 0.83
| 0.825
| 0.83
| 184,641
| ###
| 69.9
| 69.9
| ### |
2006-Feb-17 Fri
| 0.82
| 0.82
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 0.81
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Feb-15 Wed
| ###
| ###
| 0.81
| 0.81
| 22,556
| ###
| ###
| ###
| 0.1 |
2006-Feb-14 Tue
| 0.82
| 0.82
| 0.81
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-Feb-13 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 7,953
| 6,521
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Feb-09 Thu
| 0.8
| 0.81
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 0.8
| 0.8
| 60,356
| 24,142
| ###
| ###
| 0.1 |
2006-Feb-07 Tue
| ###
| 0.81
| 0.8
| ###
| 54,473
| 43,850
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 72.1
| 72.1
| ### |
2006-Feb-02 Thu
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 30.3
| 30.3
| 0.1 |
2006-Feb-01 Wed
| 0.81
| ###
| 0.81
| ###
| 15,049
| ###
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Jan-30 Mon
| 0.85
| 0.85
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2006-Jan-27 Fri
| 0.84
| 0.85
| 0.84
| 0.85
| 6,425
| 5,429
| 75.0
| 75.0
| ### |
2006-Jan-25 Wed
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2006-Jan-24 Tue
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| 0.83
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| ###
| ###
| 0.8
| 0.8
|
|
| 23.3
| 23.3
| 0.1 |
2006-Jan-18 Wed
| 0.81
| 0.82
| 0.8
| 0.8
| 281,420
| 227,950
| 36.9
| 36.9
| 0.1 |
2006-Jan-17 Tue
| 0.84
| 0.84
| 0.82
| 0.82
| 36,925
| 30,647
| 12.8
| 12.8
| 0.1 |
2006-Jan-16 Mon
| 0.85
| 0.85
| 0.85
| 0.85
| 5,847
| ###
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 0.825
| 0.85
| 0.825
| 0.85
|
|
| 87.3
| 87.3
| ### |
2006-Jan-12 Thu
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 21.2
| 21.2
| 0.1 |
2006-Jan-11 Wed
| ###
| 0.825
| 0.8
| 0.825
|
|
| 77.4
| 77.4
| 0.1 |
2006-Jan-10 Tue
| 0.83
| 0.83
| 0.81
| 0.82
|
|
| 27.0
| 27.0
| 0.1 |
2006-Jan-09 Mon
| 0.82
| 0.85
| 0.8
| 0.82
| 32,620
| ###
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| 0.83
| 0.83
| 0.81
| 0.82
|
|
| 21.8
| 21.8
| 0.1 |
2006-Jan-05 Thu
| 0.82
| 0.82
| 0.81
| 0.81
| 169,089
| ###
| ###
| ###
| 0.1 |
2006-Jan-04 Wed
| 0.85
| 0.86
| 0.82
| 0.83
| 31,386
| ###
| 12.5
| 12.5
| ### |
2006-Jan-03 Tue
| 0.84
| 0.86
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2005-Dec-30 Fri
| 0.8
| 0.84
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Dec-28 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Dec-27 Tue
| 0.83
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| 0.83
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| 0.81
| 0.83
| 0.8
| 0.83
|
|
| 86.2
| 86.2
| ### |
2005-Dec-21 Wed
| 0.825
| 0.83
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2005-Dec-20 Tue
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2005-Dec-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-16 Fri
| 0.81
| 0.81
| 0.8
| ###
| 150,746
| 121,350
| 27.4
| 27.4
| 0.0 |
2005-Dec-15 Thu
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 74.1
| 74.1
| 0.1 |
2005-Dec-14 Wed
| ###
| ###
| 0.81
| 0.81
| 63,155
| 25,577
| ###
| ###
| 0.1 |
|