End of day Prices (full format), 150 Days for (MAP) MICROBA LIFE SCIENCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2008-Aug-04 Mon
| 2.75
| 2.83
| 2.71
| 2.78
| 9,758,579
| ###
| 83.1
| 83.1
| 0.2 |
2008-Aug-01 Fri
| 2.79
| 2.8
| 2.73
| 2.74
| 7,773,258
| 21,493,058
| ###
| ###
| 0.2 |
2008-Jul-31 Thu
| 2.88
| 2.89
| 2.79
| 2.82
|
|
| 19.7
| 19.7
| ### |
2008-Jul-30 Wed
| 2.81
| ###
| 2.78
| 2.84
|
|
| 73.7
| 73.7
| 0.2 |
2008-Jul-29 Tue
| 2.78
| 2.8
| ###
| 2.72
| 14,210,425
| ###
| 26.3
| 26.3
| 0.2 |
2008-Jul-28 Mon
| 2.81
| ###
| 2.77
| 2.79
|
|
| 37.9
| 37.9
| ### |
2008-Jul-25 Fri
| 2.84
| 2.87
| 2.79
| 2.84
|
|
| 76.0
| 76.0
| 0.2 |
2008-Jul-24 Thu
| 2.7
| ###
| 2.7
| ###
| 12,259,357
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 2.59
| 2.59
| 2.47
| 2.55
| 21,885,289
| 55,369,781
| 22.9
| 22.9
| 0.2 |
2008-Jul-21 Mon
| 2.49
| 2.55
| 2.49
| 2.52
|
|
| 74.5
| 74.5
| ### |
2008-Jul-18 Fri
| 2.55
| ###
| ###
| 2.45
| 29,673,951
| 0
| ###
| ###
| 0.2 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 17,106,473
| 0
| 32.6
| 32.6
| 0.0 |
2008-Jul-16 Wed
| 2.55
| ###
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Jul-15 Tue
| ###
| 2.73
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Jul-14 Mon
| 2.5
| ###
| 2.47
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2008-Jul-11 Fri
| 2.47
| 2.49
| 2.42
| 2.49
|
|
| 70.3
| 70.3
| 0.2 |
2008-Jul-10 Thu
| 2.42
| 2.49
| ###
| 2.49
| 10,410,889
| 12,961,556
| 86.8
| 86.8
| 0.2 |
2008-Jul-09 Wed
| 2.41
| 2.47
| ###
| 2.47
| 11,509,381
| 14,214,085
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| ###
| 2.28
| ###
| 8,455,979
| ###
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 2.25
| 2.27
| 2.22
| 2.25
|
|
| 75.4
| 75.4
| ### |
2008-Jul-04 Fri
| 2.28
| 2.29
| ###
| 2.28
| 10,676,422
| ###
| 66.6
| 66.6
| 0.2 |
2008-Jul-03 Thu
| ###
| 2.27
| ###
| 2.27
| 12,466,258
| ###
| ###
| ###
| 0.2 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 15,952,627
| 0
| 23.6
| 23.6
| 0.0 |
2008-Jun-27 Fri
| 2
| ###
| 2
| ###
| 12,156,526
| 12,156,526
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 20,204,754
| 0
| 28.4
| 28.4
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 13,024,372
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 2.2
| 2.23
| ###
| ###
| 8,629,970
| ###
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| 2.29
|
|
| ###
| ###
| ### |
2008-Jun-20 Fri
| ###
| ###
| ###
| 2.2
|
|
| 6.5
| 6.5
| 0.2 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| 2.52
| 2.53
| 2.46
| 2.46
| 8,407,645
| 20,977,074
| ###
| ###
| 0.2 |
2008-Jun-17 Tue
| 2.54
| 2.56
| 2.44
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Jun-16 Mon
| 2.57
| ###
| ###
| 2.47
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| ###
| ###
| 2.54
| ###
| 8,623,827
| ###
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| 2.73
| 2.58
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 2.75
| 2.78
| ###
| ###
| 9,686,151
| 13,463,749
| 24.2
| 24.2
| 0.0 |
2008-Jun-06 Fri
| 2.84
| 2.85
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2008-Jun-05 Thu
| 2.77
| 2.83
| 2.75
| 2.79
| 6,915,583
| 19,294,476
| 78.3
| 78.3
| ### |
2008-Jun-04 Wed
| 2.79
| 2.8
| 2.73
| 2.75
|
|
| 29.9
| 29.9
| ### |
2008-Jun-03 Tue
| 2.81
| 2.85
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| ###
| ###
| 2.8
| 2.84
| 11,438,329
| ###
| 16.1
| 16.1
| 0.2 |
2008-May-30 Fri
| 2.86
| ###
| 2.85
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-May-29 Thu
| ###
| ###
| 2.81
| 2.82
| 18,191,481
| ###
| ###
| ###
| ### |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 11,295,959
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 3.21
| 3.29
| ###
| ###
| 15,822,675
| ###
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 3.2
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 2,984,549
| 0
| 67.7
| 67.7
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 3.26
| ###
| 3.25
| 3.27
| 3,958,026
| ###
| 68.2
| 68.2
| ### |
2008-May-16 Fri
| 3.25
| 3.26
| 3.22
| 3.26
| 4,851,473
| 15,718,772
| ###
| ###
| 0.2 |
2008-May-15 Thu
| 3.21
| 3.24
| ###
| 3.22
| 8,993,171
| ###
| ###
| ###
| 0.2 |
2008-May-14 Wed
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| 3.21
| ###
| 3.21
| 6,602,270
| 10,596,643
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 3,729,143
| 0
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 4,937,058
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2008-May-05 Mon
| 3.25
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2008-May-02 Fri
| ###
| 3.22
| ###
| 3.2
| 4,200,384
| ###
| 72.3
| 72.3
| 0.2 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 6,821,821
| 0
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| 3.24
| ###
| ###
| 6,648,188
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 10,969,487
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 11,305,686
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 3
| ###
| 3
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 3
| ###
| ###
| ###
| 6,748,129
| 0
| 26.5
| 26.5
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 8,672,183
| 0
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 3.2
| 3.22
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 3.21
| 3.23
| 6,144,651
| ###
| 18.2
| 18.2
| ### |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 3.4
| ###
| ###
| 9,036,645
| ###
| 70.8
| 70.8
| 0.0 |
2008-Apr-04 Fri
| 3.4
| 3.41
| ###
| ###
| 5,896,685
| 10,053,847
| 20.0
| 20.0
| 0.0 |
2008-Apr-03 Thu
| ###
| 3.43
| 3.28
| 3.43
|
|
| 86.8
| 86.8
| 0.2 |
2008-Apr-02 Wed
| 3.4
| 3.43
| ###
| ###
| 6,612,940
| ###
| 27.4
| 27.4
| 0.0 |
2008-Apr-01 Tue
| 3.25
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Mar-31 Mon
| 3.23
| 3.29
| ###
| 3.23
|
|
| 68.5
| 68.5
| ### |
2008-Mar-28 Fri
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 3.28
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-26 Wed
| 3.42
| 3.42
| ###
| ###
| 3,798,844
| 6,496,023
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 3.25
| ###
| 3.21
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Mar-20 Thu
| 3.2
| 3.2
| ###
| ###
| 15,697,245
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2008-Mar-17 Mon
| ###
| 3
| ###
| ###
| 5,677,028
| 8,515,542
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 8,868,788
| 0
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2008-Mar-12 Wed
| 3.23
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 3
| ###
| ###
| ###
| 7,397,652
| 0
| 87.7
| 87.7
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 9,112,284
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2008-Mar-05 Wed
| ###
| 3.44
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Mar-04 Tue
| 3.5
| 3.5
| 3.28
| ###
| 13,650,823
| 46,276,289
| 17.6
| 17.6
| 0.0 |
2008-Mar-03 Mon
| ###
| 3.53
| ###
| 3.53
|
|
| 93.2
| 93.2
| 0.3 |
2008-Feb-29 Fri
| 3.53
| 3.58
| ###
| 3.51
| 11,280,284
| ###
| ###
| ###
| ### |
2008-Feb-28 Thu
| 3.7
| 3.73
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| 3.8
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Feb-26 Tue
| 3.75
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 3.75
| 3.82
| ###
| 3.7
| 4,883,756
| 9,327,973
| 28.9
| 28.9
| 0.3 |
2008-Feb-22 Fri
| 3.74
| 3.75
| ###
| 3.75
| 7,362,941
| ###
| 68.8
| 68.8
| 0.3 |
2008-Feb-21 Thu
| 3.8
| 3.82
| ###
| 3.74
|
|
| 24.8
| 24.8
| 0.3 |
2008-Feb-20 Wed
| ###
| ###
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-Feb-19 Tue
| 3.85
| ###
| 3.82
| 3.88
| 6,081,654
| 11,615,959
| ###
| ###
| 0.3 |
2008-Feb-18 Mon
| ###
| ###
| 3.86
| 3.89
| 2,883,656
| 5,565,456
| 30.3
| 30.3
| 0.3 |
2008-Feb-15 Fri
| ###
| ###
| 3.85
| ###
| 5,376,184
| 10,349,154
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 3.82
| 3.89
| 6,326,151
| 12,082,948
| ###
| ###
| 0.3 |
2008-Feb-12 Tue
| 3.89
| ###
| 3.79
| ###
| 3,842,657
| ###
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 3.88
| ###
| 3.83
| 3.87
|
|
| 48.7
| 48.7
| ### |
2008-Feb-08 Fri
| 3.84
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 3.71
| 3.89
| 3.71
| 3.84
|
|
| 87.5
| 87.5
| 0.3 |
2008-Feb-06 Wed
| 3.85
| 3.87
| 3.72
| 3.75
|
|
| 22.1
| 22.1
| 0.3 |
2008-Feb-05 Tue
| 4
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 7,633,156
| 0
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 3.85
| ###
| 10,585,072
| ###
| 71.2
| 71.2
| 0.0 |
2008-Jan-31 Thu
| 3.72
| 3.88
| ###
| 3.87
| 7,764,079
| ###
| ###
| ###
| ### |
2008-Jan-30 Wed
| 3.75
| 3.8
| ###
| 3.77
| 5,934,026
| 11,274,649
| ###
| ###
| ### |
2008-Jan-29 Tue
| 3.78
| 3.78
| ###
| 3.7
| 7,268,440
| 13,737,351
| ###
| ###
| 0.3 |
2008-Jan-25 Fri
| 3.56
| 3.73
| 3.53
| 3.73
| 4,667,871
| 16,944,371
| 76.7
| 76.7
| ### |
2008-Jan-24 Thu
| 3.55
| ###
| 3.46
| 3.52
|
|
| 33.2
| 33.2
| ### |
2008-Jan-23 Wed
| 3.4
| ###
| ###
| 3.46
|
|
| 65.1
| 65.1
| 0.2 |
2008-Jan-22 Tue
| 3.23
| 3.47
| ###
| 3.25
| 10,502,776
| ###
| 92.0
| 92.0
| 0.2 |
2008-Jan-21 Mon
| 3.7
| 3.7
| 3.55
| 3.57
| 5,692,482
| 20,635,247
| ###
| ###
| 0.3 |
2008-Jan-18 Fri
| 3.76
| 3.76
| 3.55
| 3.76
|
|
| ###
| ###
| 0.3 |
2008-Jan-17 Thu
| 3.82
| 3.85
| 3.77
| 3.84
|
|
| 71.7
| 71.7
| 0.3 |
2008-Jan-16 Wed
| 3.7
| 3.8
| ###
| 3.78
| 3,940,373
| ###
| ###
| ###
| 0.3 |
2008-Jan-15 Tue
| 3.87
| 3.88
| 3.82
| 3.84
| 2,877,470
| 11,078,259
| 37.7
| 37.7
| 0.3 |
2008-Jan-14 Mon
| 3.88
| 3.89
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 4
| ###
| 4
| 5,203,185
| 10,406,370
| 83.2
| 83.2
| 0.3 |
2008-Jan-08 Tue
| 4
| ###
| ###
| ###
| 5,874,648
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 1,699,271
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| 4
| 4,130,882
| 0
| ###
| ###
| 0.3 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 712,184
| 0
| ###
| ###
| 0.0 |
|