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
|
2018-May-02 Wed
| 0.21
| ###
| 0.21
| 0.21
| 400,945
| ###
| 66.7
| 66.7
| ### |
2018-May-01 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 0.22
| 0.225
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 0.22
| ###
| ###
| 291,149
| 32,026
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 0.22
| 0.225
| ###
| ###
| 315,955
| 35,544
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 0.22
| 0.225
| 0.22
| 0.22
| 32,783
| ###
| 68.8
| 68.8
| 0.0 |
2018-Apr-23 Mon
| ###
| 0.22
| 0.21
| 0.22
| 655,975
| ###
| 89.5
| 89.5
| 0.0 |
2018-Apr-20 Fri
| 0.21
| 0.22
| 0.21
| ###
| 206,559
| ###
| 88.5
| 88.5
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 0.21
| ###
| 0.21
| 0.21
|
|
| 68.2
| 68.2
| ### |
2018-Apr-17 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.4
| 70.4
| ### |
2018-Apr-16 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| 0.21
| ###
| 0.21
| 0.21
| 374,189
| 39,289
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| 0.21
| ###
| ###
| ###
| 140,078
| 0
| 14.3
| 14.3
| 0.0 |
2018-Apr-10 Tue
| 0.21
| ###
| 0.21
| ###
| 39,220
| ###
| 87.0
| 87.0
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 0.21
| ###
| ###
| 0.21
| 3,913,689
| 0
| ###
| ###
| ### |
2018-Apr-05 Thu
| 0.21
| 0.21
| ###
| 0.21
| 147,547
| ###
| ###
| ###
| ### |
2018-Apr-04 Wed
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 0.21
| ###
| 0.2
| 0.2
| 1,186,126
| ###
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| 0.22
| 0.21
| ###
| 887,280
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 0.22
| 0.22
| ###
| ###
| 170,855
| ###
| 20.7
| 20.7
| 0.0 |
2018-Mar-27 Tue
| ###
| 0.22
| ###
| ###
| 3,809,189
| ###
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 0.21
| ###
| ###
| 0.21
|
|
| 67.0
| 67.0
| ### |
2018-Mar-23 Fri
| ###
| 0.225
| ###
| ###
| 391,429
| ###
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2018-Mar-21 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 666,389
| 148,271
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 0.23
| ###
| 0.225
| 0.225
|
|
| 20.4
| 20.4
| ### |
2018-Mar-16 Fri
| 0.23
| ###
| 0.23
| 0.23
| 1,743,077
| 200,453
| 65.3
| 65.3
| ### |
2018-Mar-15 Thu
| 0.23
| ###
| 0.23
| 0.23
| 460,729
| 52,983
| 68.1
| 68.1
| ### |
2018-Mar-14 Wed
| 0.23
| ###
| 0.23
| ###
| 220,658
| 25,375
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 0.23
| 0.23
| 555,145
| 63,841
| ###
| ###
| ### |
2018-Mar-12 Mon
| ###
| 0.24
| 0.23
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| 0.24
| 0.23
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 0.24
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 0.24
| 0.245
| ###
| ###
| 194,356
| ###
| 18.3
| 18.3
| 0.0 |
2018-Mar-05 Mon
| 0.245
| 0.245
| ###
| 0.24
| 3,666,947
| ###
| 21.5
| 21.5
| 0.0 |
2018-Mar-02 Fri
| 0.24
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| 0.245
| 0.23
| 0.245
| 3,036,224
| ###
| 94.2
| 94.2
| 0.0 |
2018-Feb-28 Wed
| ###
| 0.24
| ###
| ###
| 8,218,147
| 986,177
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 0.24
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 0.245
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 0.24
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 0.24
| 0.23
| 0.24
|
|
| 83.9
| 83.9
| 0.0 |
2018-Feb-16 Fri
| 0.24
| 0.24
| 0.23
| ###
| 3,368,123
| ###
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2018-Feb-13 Tue
| ###
| 0.24
| 0.23
| ###
| 2,525,674
| ###
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| 0.23
| ###
| 0.22
| 0.23
| 1,933,486
| 212,683
| ###
| ###
| ### |
2018-Feb-09 Fri
| 0.22
| ###
| ###
| 0.23
|
|
| ###
| ###
| ### |
2018-Feb-08 Thu
| 0.23
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| 0.23
| ###
| 0.225
| 0.225
| 812,554
| ###
| 13.0
| 13.0
| ### |
2018-Feb-06 Tue
| ###
| 0.225
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-05 Mon
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 0.225
| ###
| 0.225
| 0.225
|
|
| 67.1
| 67.1
| ### |
2018-Feb-01 Thu
| 0.23
| 0.23
| 0.227
| 0.23
| 376,484
| 86,026
| ###
| ###
| ### |
2018-Jan-31 Wed
| 0.23
| ###
| 0.225
| 0.225
| 945,784
| ###
| 21.5
| 21.5
| ### |
2018-Jan-30 Tue
| ###
| 0.24
| 0.23
| ###
| 2,031,378
| 477,373
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| 0.225
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| 0.22
| 0.225
| ###
| 0.22
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| 0.22
| 0.23
| 0.22
| 0.225
| 650,146
| 146,282
| 86.3
| 86.3
| ### |
2018-Jan-22 Mon
| 0.23
| ###
| ###
| 0.22
|
|
| 16.7
| 16.7
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| 0.227
| 0.23
|
|
| 22.9
| 22.9
| ### |
2018-Jan-18 Thu
| ###
| 0.24
| 0.23
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Jan-17 Wed
| 0.245
| 0.245
| 0.23
| ###
| 836,456
| 198,658
| 12.0
| 12.0
| 0.0 |
2018-Jan-16 Tue
| 0.242
| 0.245
| 0.24
| 0.245
|
|
| 82.4
| 82.4
| 0.0 |
2018-Jan-15 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 5.0
| 5.0
| 0.0 |
2018-Jan-12 Fri
| 0.245
| 0.25
| 0.24
| 0.25
| 3,577,076
| 876,383
| ###
| ###
| 0.0 |
|