End of day Prices (full format), 75 Days for (MAH) MACMAHON HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2020-Apr-08 Wed
| 0.21
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 0.225
| 0.225
| ###
| 0.21
| 2,794,782
| ###
| 10.0
| 10.0
| ### |
2020-Apr-06 Mon
| ###
| 0.225
| 0.2
| ###
| 2,822,953
| 599,877
| 80.9
| 80.9
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| 0.2
| 10,237,622
| 0
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| 0.2
| 0.187
| 0.2
| 4,956,556
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 0.2
| ###
| ###
| 2,141,821
| 214,182
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 0.175
| ###
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2020-Mar-30 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 3,552,455
| 0
| 19.5
| 19.5
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2020-Mar-25 Wed
| ###
| 0.175
| 0.155
| ###
| 1,536,957
| ###
| 19.4
| 19.4
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 0.145
| ###
| 2,950,641
| 213,921
| 32.8
| 32.8
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 28,780,556
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 0.2
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 0.2
| 0.225
| ###
| 0.225
| 3,397,329
| ###
| 89.3
| 89.3
| ### |
2020-Mar-12 Thu
| 0.24
| 0.24
| ###
| 0.22
| 4,124,325
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 0.255
| 0.26
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 0.225
| 0.25
| ###
| 0.245
| 4,603,443
| ###
| 81.6
| 81.6
| 0.0 |
2020-Mar-09 Mon
| 0.275
| 0.277
| 0.24
| 0.24
|
|
| 13.5
| 13.5
| 0.0 |
2020-Mar-06 Fri
| 0.29
| 0.29
| 0.275
| 0.28
| 16,799,186
| 4,745,770
| ###
| ###
| ### |
2020-Mar-05 Thu
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| 0.28
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 0.28
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2020-Feb-28 Fri
| 0.285
| 0.285
| 0.27
| 0.28
| 14,139,453
| ###
| 43.0
| 43.0
| ### |
2020-Feb-27 Thu
| 0.29
| ###
| 0.29
| ###
| 5,353,026
| 776,188
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 0.285
| ###
| 0.28
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2020-Feb-25 Tue
| 0.29
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 0.285
| ###
| 0.28
| 0.29
| 2,106,189
| ###
| ###
| ###
| ### |
2020-Feb-20 Thu
| ###
| ###
| 0.28
| 0.28
| 3,005,546
| 420,776
| ###
| ###
| ### |
2020-Feb-19 Wed
| 0.287
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| 74.7
| 74.7
| ### |
2020-Feb-17 Mon
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| 0.28
| 0.29
| 0.28
| 0.285
| 11,523,526
| ###
| ###
| ###
| ### |
2020-Feb-13 Thu
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| 21.3
| 21.3
| ### |
2020-Feb-12 Wed
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2020-Feb-10 Mon
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| 0.272
| 0.29
| 0.27
| 0.285
| 2,194,770
| ###
| 93.5
| 93.5
| ### |
2020-Feb-06 Thu
| 0.27
| 0.28
| 0.27
| 0.28
| 2,450,459
| 673,876
| ###
| ###
| ### |
2020-Feb-05 Wed
| 0.27
| 0.275
| 0.27
| 0.27
| 352,085
| 95,943
| 66.6
| 66.6
| ### |
2020-Feb-04 Tue
| ###
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| 0.275
| 0.26
| 0.26
| 753,549
| 201,574
| 23.6
| 23.6
| 0.0 |
2020-Jan-29 Wed
| 0.27
| 0.28
| 0.27
| 0.28
| 627,426
| 172,542
| 92.3
| 92.3
| ### |
2020-Jan-28 Tue
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| 0.27
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| 0.28
| 0.282
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2020-Jan-21 Tue
| 0.28
| 0.285
| 0.275
| 0.275
| 514,171
| ###
| ###
| ###
| ### |
2020-Jan-20 Mon
| 0.29
| 0.29
| 0.28
| 0.28
| 704,186
| ###
| ###
| ###
| ### |
2020-Jan-17 Fri
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2020-Jan-16 Thu
| 0.28
| 0.29
| 0.28
| 0.29
| 766,188
| ###
| 90.7
| 90.7
| ### |
2020-Jan-15 Wed
| 0.29
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2020-Jan-14 Tue
| 0.29
| 0.29
| 0.285
| 0.29
| 496,821
| ###
| 64.6
| 64.6
| ### |
2020-Jan-13 Mon
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2020-Jan-10 Fri
| 0.29
| ###
| 0.28
| 0.28
| 309,258
| ###
| ###
| ###
| ### |
2020-Jan-09 Thu
| 0.28
| ###
| 0.28
| ###
| 2,304,575
| 322,640
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 0.28
| 0.28
| 2,825,853
| ###
| ###
| ###
| ### |
2020-Jan-07 Tue
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| 83.0
| 83.0
| ### |
2020-Jan-02 Thu
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2019-Dec-27 Fri
| 0.29
| ###
| 0.285
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2019-Dec-24 Tue
| 0.29
| ###
| 0.285
| 0.29
| 2,127,989
| ###
| 65.0
| 65.0
| ### |
2019-Dec-23 Mon
| 0.285
| ###
| 0.28
| 0.29
| 3,359,555
| ###
| ###
| ###
| ### |
2019-Dec-20 Fri
| 0.26
| 0.28
| 0.26
| 0.28
| 6,407,285
| ###
| 97.5
| 97.5
| ### |
2019-Dec-19 Thu
| 0.26
| ###
| 0.257
| 0.26
| 961,653
| 123,572
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| 0.25
| 0.25
| 0.245
| 0.25
| 1,246,679
| 308,553
| ###
| ###
| 0.0 |
|