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 |
2005-Aug-12 Fri
| 3.26
| 3.27
| 3.23
| 3.26
| 9,470,023
| 30,777,574
| 68.6
| 68.6
| 0.2 |
2005-Aug-11 Thu
| 3.22
| 3.27
| 3.22
| 3.26
| 8,453,882
| 27,432,847
| ###
| ###
| 0.2 |
2005-Aug-10 Wed
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2005-Aug-09 Tue
| ###
| 3.2
| ###
| ###
| 8,254,251
| ###
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 3.24
| 3.25
| ###
| 3.2
|
|
| 21.8
| 21.8
| 0.2 |
2005-Aug-05 Fri
| 3.23
| 3.25
| 3.21
| 3.23
| 11,048,644
| 35,687,120
| ###
| ###
| ### |
2005-Aug-04 Thu
| 3.24
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| ###
| ###
| 3.24
| 3.24
| 14,077,184
| ###
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| ###
| 3.28
| 3.29
| 11,018,487
| ###
| ###
| ###
| ### |
2005-Aug-01 Mon
| ###
| 3.4
| ###
| ###
| 7,119,823
| ###
| 76.4
| 76.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| 3.29
| ###
| 12,219,946
| ###
| 74.6
| 74.6
| 0.0 |
2005-Jul-27 Wed
| 3.25
| 3.29
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Jul-26 Tue
| 3.28
| 3.28
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jul-25 Mon
| ###
| ###
| 3.26
| 3.29
| 13,454,055
| ###
| ###
| ###
| ### |
2005-Jul-22 Fri
| ###
| 3.41
| ###
| ###
| 6,479,985
| 11,048,374
| 24.3
| 24.3
| 0.0 |
2005-Jul-21 Thu
| 3.44
| 3.45
| ###
| ###
| 6,013,823
| 10,373,844
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 3.4
| 3.44
| 3.4
| 3.42
|
|
| 72.1
| 72.1
| 0.2 |
2005-Jul-19 Tue
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 3.43
| 3.43
| ###
| ###
| 7,027,188
| 12,051,627
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 3.45
| 3.46
| ###
| 3.41
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 3.47
| 3.47
| 3.43
| 3.45
| 7,406,956
| ###
| ###
| ###
| ### |
2005-Jul-13 Wed
| 3.44
| 3.48
| 3.42
| 3.44
| 10,320,226
| 35,604,779
| ###
| ###
| 0.2 |
2005-Jul-12 Tue
| 3.48
| 3.49
| 3.41
| 3.43
|
|
| 21.7
| 21.7
| 0.2 |
2005-Jul-11 Mon
| 3.44
| 3.46
| 3.43
| 3.46
|
|
| 74.0
| 74.0
| 0.2 |
2005-Jul-08 Fri
| 3.41
| 3.42
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-Jul-07 Thu
| 3.45
| 3.47
| 3.41
| 3.42
| 5,588,573
| ###
| ###
| ###
| 0.2 |
2005-Jul-06 Wed
| 3.52
| 3.54
| 3.45
| 3.45
| 11,165,154
| ###
| ###
| ###
| ### |
2005-Jul-05 Tue
| 3.56
| ###
| 3.53
| 3.53
| 6,764,353
| 11,939,083
| ###
| ###
| 0.3 |
2005-Jul-04 Mon
| 3.53
| ###
| 3.51
| ###
| 4,370,683
| 7,670,548
| 84.5
| 84.5
| 0.0 |
2005-Jul-01 Fri
| 3.56
| 3.59
| 3.54
| 3.55
|
|
| 24.7
| 24.7
| ### |
2005-Jun-30 Thu
| 3.56
| 3.58
| 3.55
| 3.58
| 7,188,542
| 25,627,152
| 63.4
| 63.4
| 0.3 |
2005-Jun-29 Wed
| 3.51
| 3.55
| 3.5
| 3.55
| 7,011,624
| 24,715,974
| 80.2
| 80.2
| ### |
2005-Jun-28 Tue
| 3.45
| 3.49
| 3.43
| 3.48
| 7,241,322
| 25,054,974
| 72.4
| 72.4
| 0.2 |
2005-Jun-27 Mon
| 3.4
| 3.45
| ###
| 3.43
|
|
| 77.6
| 77.6
| 0.2 |
2005-Jun-24 Fri
| ###
| 3.45
| ###
| 3.41
|
|
| 74.8
| 74.8
| ### |
2005-Jun-23 Thu
| 3.53
| 3.56
| 3.52
| 3.52
|
|
| 37.6
| 37.6
| ### |
2005-Jun-22 Wed
| 3.56
| 3.57
| 3.53
| 3.54
| 6,279,871
| 22,293,542
| 33.6
| 33.6
| 0.3 |
2005-Jun-21 Tue
| 3.59
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Jun-20 Mon
| ###
| ###
| 3.59
| ###
| 6,020,649
| ###
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| 3.59
| ###
| 7,020,888
| ###
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 6,291,341
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 3.57
| ###
| 3.55
| ###
| 7,713,421
| 13,691,322
| 81.7
| 81.7
| 0.0 |
2005-Jun-14 Tue
| 3.55
| 3.59
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Jun-10 Fri
| 3.57
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Jun-09 Thu
| ###
| ###
| 3.55
| 3.58
| 4,404,922
| ###
| ###
| ###
| 0.3 |
2005-Jun-08 Wed
| 3.58
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 3.59
| ###
| 3.57
| 3.58
| 4,183,359
| ###
| ###
| ###
| 0.3 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 5,455,944
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2005-May-31 Tue
| ###
| 3.7
| 3.58
| ###
| 29,131,076
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| 3.59
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 3.58
| ###
| 3.53
| 3.57
| 5,009,276
| 8,841,372
| ###
| ###
| 0.3 |
2005-May-25 Wed
| ###
| ###
| 3.55
| 3.55
| 8,110,224
| 14,395,647
| 10.9
| 10.9
| ### |
2005-May-24 Tue
| 3.56
| ###
| 3.55
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-May-23 Mon
| 3.54
| 3.58
| 3.53
| 3.57
|
|
| 74.0
| 74.0
| 0.3 |
2005-May-20 Fri
| 3.54
| 3.54
| 3.49
| 3.5
| 4,631,848
| 16,280,945
| ###
| ###
| 0.3 |
2005-May-19 Thu
| 3.55
| 3.55
| 3.5
| 3.54
|
|
| 27.3
| 27.3
| 0.3 |
2005-May-18 Wed
| 3.49
| 3.53
| 3.48
| 3.5
|
|
| 68.1
| 68.1
| 0.3 |
2005-May-17 Tue
| 3.44
| 3.49
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2005-May-16 Mon
| ###
| 3.44
| ###
| 3.42
| 3,633,586
| ###
| ###
| ###
| 0.2 |
2005-May-13 Fri
| ###
| 3.4
| ###
| ###
| 7,241,529
| ###
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| 3.41
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-May-10 Tue
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 3.45
| 3.47
| 3.42
| 3.42
|
|
| 29.6
| 29.6
| 0.2 |
2005-May-06 Fri
| 3.45
| 3.48
| 3.44
| 3.45
| 7,816,271
| ###
| 63.3
| 63.3
| ### |
2005-May-05 Thu
| 3.42
| 3.46
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| 3.42
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-May-03 Tue
| 3.45
| 3.46
| 3.41
| 3.43
| 6,003,050
| 20,620,476
| 41.2
| 41.2
| 0.2 |
2005-May-02 Mon
| ###
| 3.47
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 3.26
| ###
| 3.25
| ###
| 6,235,975
| 10,133,459
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 3.23
| 3.27
| 3.23
| 3.27
| 6,378,955
| ###
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| 3.23
| ###
| 3.21
| 8,513,348
| 13,749,057
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 7,948,543
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 9,465,229
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2005-Apr-14 Thu
| 3.22
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Apr-13 Wed
| 3.27
| 3.27
| 3.22
| 3.22
|
|
| 24.3
| 24.3
| 0.2 |
2005-Apr-12 Tue
| 3.22
| 3.22
| ###
| 3.21
| 4,758,356
| 7,660,953
| ###
| ###
| ### |
2005-Apr-11 Mon
| 3.23
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2005-Apr-08 Fri
| 3.26
| 3.27
| 3.24
| 3.25
| 3,239,242
| ###
| 29.6
| 29.6
| 0.2 |
2005-Apr-07 Thu
| 3.25
| 3.26
| 3.24
| 3.24
| 3,000,782
| 9,752,541
| ###
| ###
| ### |
2005-Apr-06 Wed
| 3.25
| ###
| 3.24
| 3.24
| 4,958,644
| ###
| 38.6
| 38.6
| ### |
2005-Apr-05 Tue
| 3.26
| 3.26
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Apr-04 Mon
| ###
| ###
| 3.29
| ###
| 33,999,528
| 55,929,223
| 37.2
| 37.2
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| 3.29
| ###
| 10,515,655
| 17,298,252
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 3.25
| 3.29
| 3.24
| 3.27
|
|
| 68.0
| 68.0
| ### |
2005-Mar-30 Wed
| 3.2
| 3.24
| ###
| 3.23
| 11,726,074
| ###
| 86.9
| 86.9
| ### |
2005-Mar-29 Tue
| 3.21
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| 3.22
| 3.22
| ###
| 3.21
| 4,733,848
| ###
| 37.7
| 37.7
| ### |
2005-Mar-23 Wed
| 3.22
| 3.24
| ###
| 3.22
| 8,957,474
| ###
| ###
| ###
| 0.2 |
2005-Mar-22 Tue
| 3.24
| 3.24
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 3.2
| 3.24
| ###
| 3.24
| 3,319,428
| 5,377,473
| ###
| ###
| ### |
2005-Mar-18 Fri
| 3.23
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Mar-17 Thu
| 3.26
| 3.26
| 3.22
| 3.24
| 6,543,875
| 21,202,155
| 34.2
| 34.2
| ### |
2005-Mar-16 Wed
| 3.26
| 3.26
| 3.22
| 3.24
| 7,573,220
| ###
| 29.7
| 29.7
| ### |
2005-Mar-15 Tue
| 3.24
| 3.26
| 3.24
| 3.26
| 6,910,540
| 22,459,255
| 76.3
| 76.3
| 0.2 |
2005-Mar-14 Mon
| ###
| 3.25
| ###
| 3.23
| 5,788,773
| 9,406,756
| ###
| ###
| ### |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 12,529,121
| 0
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 13,178,857
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 3.21
| 3.23
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2005-Mar-08 Tue
| 3.25
| 3.25
| ###
| 3.22
| 9,123,273
| ###
| 25.1
| 25.1
| 0.2 |
2005-Mar-07 Mon
| ###
| 3.26
| ###
| 3.26
|
|
| 86.7
| 86.7
| 0.2 |
2005-Mar-04 Fri
| ###
| 3.22
| ###
| ###
| 15,972,852
| ###
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| 3.25
| 3.26
| 5,621,459
| 9,134,870
| ###
| ###
| 0.2 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| 3.42
| ###
| ###
| 7,939,276
| ###
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 3.29
| ###
| 7,007,948
| 11,528,074
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 3.28
| ###
| 3.25
| ###
| 5,505,953
| 8,947,173
| 80.8
| 80.8
| 0.0 |
2005-Feb-23 Wed
| ###
| 3.28
| ###
| 3.24
| 9,388,646
| 15,397,379
| 93.6
| 93.6
| ### |
2005-Feb-22 Tue
| 3.26
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| 3.28
| 3.29
| 4,650,574
| 7,626,941
| ###
| ###
| ### |
2005-Feb-18 Fri
| ###
| 3.42
| ###
| ###
| 5,330,550
| 9,115,240
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 3.4
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| 3.46
| 3.49
| 3.44
| 3.46
|
|
| 73.7
| 73.7
| 0.2 |
2005-Feb-14 Mon
| 3.49
| 3.52
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2005-Feb-11 Fri
| 3.47
| 3.51
| 3.45
| 3.47
| 5,411,774
| 18,832,973
| 65.8
| 65.8
| 0.2 |
2005-Feb-10 Thu
| 3.51
| 3.52
| 3.45
| 3.45
| 5,355,622
| 18,664,342
| 22.3
| 22.3
| ### |
2005-Feb-09 Wed
| 3.55
| 3.55
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| 3.53
| 3.56
| 3.53
| 3.54
| 4,657,329
| ###
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| 3.55
| 3.57
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 3.56
| 3.57
| 3.5
| 3.5
| 8,074,584
| 28,543,654
| 19.3
| 19.3
| 0.3 |
2005-Feb-03 Thu
| 3.54
| ###
| 3.54
| 3.57
| 10,996,953
| ###
| 74.1
| 74.1
| 0.3 |
2005-Feb-02 Wed
| 3.54
| 3.55
| 3.51
| 3.54
| 4,966,482
| 17,531,681
| 71.1
| 71.1
| 0.3 |
2005-Feb-01 Tue
| 3.47
| 3.52
| 3.45
| 3.5
| 9,986,379
| ###
| ###
| ###
| 0.3 |
2005-Jan-31 Mon
| 3.46
| 3.48
| 3.43
| 3.46
|
|
| 73.6
| 73.6
| 0.2 |
2005-Jan-28 Fri
| 3.51
| 3.53
| 3.46
| 3.46
| 6,623,045
| 23,147,542
| ###
| ###
| 0.2 |
2005-Jan-27 Thu
| 3.48
| 3.53
| 3.46
| 3.52
|
|
| 77.1
| 77.1
| ### |
2005-Jan-25 Tue
| 3.49
| 3.5
| 3.43
| 3.44
|
|
| 22.4
| 22.4
| 0.2 |
2005-Jan-24 Mon
| 3.43
| 3.49
| 3.43
| 3.46
| 3,924,746
| 13,579,621
| ###
| ###
| 0.2 |
2005-Jan-21 Fri
| 3.4
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| 3.42
| ###
| ###
| 7,304,846
| 12,491,286
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 3.24
| ###
| 3.23
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2005-Jan-13 Thu
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2005-Jan-10 Mon
| ###
| 3.2
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
|