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 |
2003-Nov-03 Mon
| 1.87
| 1.87
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 1.86
| 1.87
| 1.85
| 1.86
|
|
| 70.3
| 70.3
| 0.1 |
2003-Oct-30 Thu
| 1.85
| 1.86
| 1.84
| 1.86
| 2,051,959
| 3,796,124
| ###
| ###
| 0.1 |
2003-Oct-29 Wed
| 1.85
| 1.87
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2003-Oct-28 Tue
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| 76.8
| 76.8
| 0.1 |
2003-Oct-27 Mon
| 1.89
| 1.89
| 1.86
| 1.86
| 2,669,853
| 5,005,974
| ###
| ###
| 0.1 |
2003-Oct-24 Fri
| ###
| ###
| 1.87
| 1.88
|
|
| 30.2
| 30.2
| 0.1 |
2003-Oct-23 Thu
| 1.89
| ###
| 1.88
| ###
| 4,079,782
| ###
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| 1.88
| 1.89
|
|
| 22.5
| 22.5
| ### |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| 1.89
| 1.89
| 1.87
| 1.89
| 3,924,681
| ###
| ###
| ###
| ### |
2003-Oct-16 Thu
| 1.89
| ###
| 1.88
| 1.88
|
|
| 32.8
| 32.8
| 0.1 |
2003-Oct-15 Wed
| ###
| ###
| 1.86
| 1.88
|
|
| 19.9
| 19.9
| 0.1 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 7,949,152
| 0
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| 1.89
| ###
| 1.88
| 1.89
| 2,587,788
| 2,432,520
| 66.3
| 66.3
| ### |
2003-Oct-10 Fri
| 1.87
| ###
| 1.87
| 1.88
| 5,335,084
| ###
| ###
| ###
| 0.1 |
2003-Oct-09 Thu
| 1.86
| 1.87
| 1.84
| 1.85
| 1,716,121
| ###
| 27.5
| 27.5
| 0.1 |
2003-Oct-08 Wed
| 1.85
| 1.86
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Oct-07 Tue
| 1.81
| 1.84
| 1.81
| 1.83
| 2,026,526
| ###
| 75.1
| 75.1
| ### |
2003-Oct-06 Mon
| 1.8
| 1.82
| 1.79
| 1.8
|
|
| 69.9
| 69.9
| 0.1 |
2003-Oct-03 Fri
| 1.76
| 1.81
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-Oct-02 Thu
| 1.74
| 1.78
| 1.74
| 1.76
|
|
| 74.8
| 74.8
| 0.1 |
2003-Oct-01 Wed
| 1.73
| 1.73
| 1.7
| 1.72
| 5,173,728
| 8,872,943
| 30.5
| 30.5
| 0.1 |
2003-Sep-30 Tue
| 1.75
| 1.78
| 1.73
| 1.74
| 4,098,081
| ###
| ###
| ###
| 0.1 |
2003-Sep-29 Mon
| 1.77
| 1.78
| 1.73
| 1.75
|
|
| 27.0
| 27.0
| 0.1 |
2003-Sep-26 Fri
| 1.78
| 1.78
| 1.76
| 1.77
|
|
| 31.2
| 31.2
| ### |
2003-Sep-25 Thu
| 1.8
| 1.82
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-Sep-24 Wed
| 1.79
| 1.86
| 1.78
| 1.81
|
|
| 73.8
| 73.8
| ### |
2003-Sep-23 Tue
| 1.78
| 1.8
| 1.77
| 1.77
| 2,883,673
| 5,147,356
| 36.8
| 36.8
| ### |
2003-Sep-22 Mon
| 1.82
| 1.84
| 1.75
| 1.75
| 2,587,022
| ###
| 10.9
| 10.9
| 0.1 |
2003-Sep-19 Fri
| 1.76
| 1.81
| 1.76
| 1.81
|
|
| ###
| ###
| ### |
2003-Sep-18 Thu
| ###
| 1.75
| ###
| 1.73
| 7,033,320
| 6,154,155
| ###
| ###
| ### |
2003-Sep-17 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2003-Sep-16 Tue
| 1.71
| 1.71
| ###
| ###
| 3,152,151
| 2,695,089
| 23.7
| 23.7
| 0.0 |
2003-Sep-15 Mon
| 1.7
| 1.73
| 1.7
| 1.7
|
|
| 72.5
| 72.5
| ### |
2003-Sep-12 Fri
| 1.73
| 1.74
| 1.7
| 1.7
|
|
| 21.5
| 21.5
| ### |
2003-Sep-11 Thu
| 1.7
| 1.72
| ###
| 1.7
| 3,382,525
| 2,908,971
| ###
| ###
| ### |
2003-Sep-10 Wed
| 1.73
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 1.73
| 1.75
| 1.72
| 1.74
| 4,093,642
| ###
| ###
| ###
| 0.1 |
2003-Sep-08 Mon
| 1.73
| 1.74
| 1.72
| 1.73
| 2,617,649
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 19.8
| 19.8
| 0.1 |
2003-Sep-04 Thu
| ###
| 1.75
| ###
| 1.74
|
|
| 87.9
| 87.9
| 0.1 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
| 7,098,053
| 0
| 69.9
| 69.9
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 2,706,472
| 0
| 33.0
| 33.0
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 6,218,573
| 0
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| 1.71
| ###
| ###
| 5,276,181
| ###
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 2,672,553
| 0
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 6,944,484
| 0
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 2,043,746
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 2,736,921
| 0
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 3,556,355
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 2,118,148
| 0
| 14.5
| 14.5
| 0.0 |
2003-Aug-12 Tue
| ###
| 1.7
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2003-Aug-08 Fri
| ###
| 1.7
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2003-Aug-07 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2003-Aug-06 Wed
| 1.7
| 1.71
| ###
| 1.7
| 8,128,350
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| ###
| 1.75
| ###
| 1.71
| 8,053,027
| ###
| 79.2
| 79.2
| 0.1 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 5,653,124
| 0
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| 1.59
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2003-Jul-29 Tue
| 1.56
| ###
| 1.56
| 1.58
| 4,225,142
| ###
| ###
| ###
| 0.1 |
2003-Jul-28 Mon
| 1.58
| 1.59
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| 1.59
| ###
| 1.57
| 1.58
| 6,457,325
| ###
| 22.8
| 22.8
| 0.1 |
2003-Jul-24 Thu
| 1.53
| 1.58
| 1.52
| 1.58
| 5,132,321
| ###
| 90.1
| 90.1
| 0.1 |
2003-Jul-23 Wed
| 1.51
| 1.53
| 1.51
| 1.52
| 3,328,176
| 5,058,827
| ###
| ###
| 0.1 |
2003-Jul-22 Tue
| 1.51
| 1.51
| 1.49
| 1.5
|
|
| 32.2
| 32.2
| 0.1 |
2003-Jul-21 Mon
| 1.51
| 1.53
| 1.51
| 1.52
| 1,134,682
| ###
| ###
| ###
| 0.1 |
2003-Jul-18 Fri
| 1.5
| 1.51
| 1.49
| 1.51
| 4,625,029
| 6,937,543
| 72.8
| 72.8
| 0.1 |
2003-Jul-17 Thu
| 1.52
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Jul-16 Wed
| 1.53
| 1.54
| 1.51
| 1.52
|
|
| 20.3
| 20.3
| 0.1 |
2003-Jul-15 Tue
| 1.51
| 1.54
| 1.5
| 1.52
| 3,927,426
| 5,969,687
| ###
| ###
| 0.1 |
2003-Jul-14 Mon
| 1.57
| 1.57
| 1.52
| 1.52
| 2,490,188
| 3,847,340
| 10.6
| 10.6
| 0.1 |
2003-Jul-11 Fri
| 1.54
| 1.57
| 1.53
| 1.56
|
|
| 79.0
| 79.0
| ### |
2003-Jul-10 Thu
| 1.53
| 1.59
| 1.53
| 1.54
|
|
| 74.1
| 74.1
| ### |
2003-Jul-09 Wed
| 1.49
| 1.52
| 1.48
| 1.52
| 3,710,246
| ###
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| 1.5
| 1.51
| 1.49
| 1.49
|
|
| 27.4
| 27.4
| ### |
2003-Jul-07 Mon
| 1.49
| 1.51
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 1.45
| 1.49
| 1.45
| 1.48
|
|
| 86.9
| 86.9
| 0.1 |
2003-Jul-03 Thu
| 1.43
| 1.48
| 1.43
| 1.44
| 3,567,273
| 5,190,382
| 74.5
| 74.5
| 0.1 |
2003-Jul-02 Wed
| 1.4
| 1.43
| 1.4
| 1.42
|
|
| 80.6
| 80.6
| ### |
2003-Jul-01 Tue
| 1.4
| 1.41
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2003-Jun-30 Mon
| 1.4
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| 1.4
| 1.41
| ###
| 1.4
| 5,354,340
| ###
| ###
| ###
| ### |
2003-Jun-25 Wed
| 1.43
| 1.43
| 1.4
| 1.42
| 3,454,181
| ###
| ###
| ###
| ### |
2003-Jun-24 Tue
| 1.41
| 1.45
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2003-Jun-23 Mon
| 1.44
| 1.47
| 1.43
| 1.44
| 5,727,549
| 8,304,946
| 72.4
| 72.4
| 0.1 |
2003-Jun-20 Fri
| 1.41
| 1.46
| 1.4
| 1.42
| 9,497,885
| 13,581,975
| 75.3
| 75.3
| ### |
2003-Jun-19 Thu
| ###
| 1.42
| ###
| 1.42
| 9,021,785
| ###
| 87.0
| 87.0
| ### |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2003-Jun-17 Tue
| 1.41
| 1.43
| ###
| 1.4
| 7,252,242
| 5,185,353
| 28.0
| 28.0
| ### |
2003-Jun-16 Mon
| 1.41
| 1.42
| ###
| ###
| 5,749,173
| ###
| 17.0
| 17.0
| 0.0 |
2003-Jun-13 Fri
| ###
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2003-Jun-12 Thu
| 1.4
| 1.4
| ###
| ###
| 6,706,646
| 4,694,652
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| 1.41
| ###
| 1.4
| 6,379,956
| ###
| 79.7
| 79.7
| ### |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 4,525,227
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 1.28
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Jun-03 Tue
| 1.27
| 1.29
| 1.27
| 1.28
| 3,567,788
| ###
| ###
| ###
| ### |
2003-Jun-02 Mon
| 1.29
| 1.29
| 1.27
| 1.28
| 1,597,523
| 2,044,829
| ###
| ###
| ### |
2003-May-30 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 1.29
| 1.29
| 10,549,443
| ###
| ###
| ###
| 0.1 |
2003-May-27 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| 1.23
| 1.28
| 1.23
| 1.27
|
|
| 92.0
| 92.0
| ### |
2003-May-23 Fri
| 1.2
| 1.23
| ###
| 1.22
| 23,241,142
| ###
| 83.1
| 83.1
| 0.1 |
2003-May-22 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 1.21
| 1.22
| ###
| ###
| 4,562,023
| ###
| 12.2
| 12.2
| 0.0 |
2003-May-20 Tue
| ###
| 1.22
| ###
| 1.22
| 7,606,087
| ###
| 91.7
| 91.7
| 0.1 |
2003-May-19 Mon
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-May-16 Fri
| ###
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2003-May-15 Thu
| ###
| 1.2
| ###
| ###
| 4,564,959
| 2,738,975
| 17.1
| 17.1
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 3,274,551
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 4,836,044
| 0
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 6,712,787
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 3,077,279
| 0
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 9,268,975
| 0
| 87.8
| 87.8
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 25,843,255
| 0
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 2,777,257
| 0
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 4,703,277
| 0
| 13.8
| 13.8
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 8,296,423
| 0
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 5,854,459
| 0
| 21.4
| 21.4
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 2,618,776
| 0
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 10,118,779
| 0
| 21.4
| 21.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| 0.89
| ###
| 9,602,872
| 4,273,278
| ###
| ###
| 0.0 |
|