End of day Prices (full format), 75 Days for (MAY) MELBANA ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2001-Dec-20 Thu
| ###
| ###
| 6.5
| ###
| 8,770,778
| 28,505,028
| 77.7
| 77.7
| 0.0 |
2001-Dec-19 Wed
| 6.75
| 6.75
| 6.48
| 6.48
|
|
| 9.3
| 9.3
| 0.5 |
2001-Dec-18 Tue
| ###
| 6.82
| 6.73
| 6.77
|
|
| 26.3
| 26.3
| ### |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2001-Dec-14 Fri
| ###
| 6.81
| 6.71
| 6.75
|
|
| 71.5
| 71.5
| 0.5 |
2001-Dec-13 Thu
| 6.8
| 6.84
| 6.72
| 6.73
| 1,375,657
| 9,326,954
| ###
| ###
| ### |
2001-Dec-12 Wed
| ###
| ###
| 6.72
| 6.73
|
|
| ###
| ###
| ### |
2001-Dec-11 Tue
| 6.85
| ###
| 6.83
| 6.885
| 2,917,385
| ###
| 75.0
| 75.0
| ### |
2001-Dec-10 Mon
| ###
| ###
| 6.79
| 6.82
|
|
| 21.8
| 21.8
| 0.5 |
2001-Dec-07 Fri
| 6.83
| ###
| 6.81
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| 6.83
| 9,889,554
| 0
| 25.6
| 25.6
| 0.5 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 3,293,443
| 0
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| 7
| 7
| 3,325,154
| ###
| 27.2
| 27.2
| 0.5 |
2001-Dec-03 Mon
| 7.2
| 7.22
| ###
| ###
| 2,689,648
| 9,709,629
| 28.5
| 28.5
| 0.0 |
2001-Nov-30 Fri
| ###
| 7.229
| ###
| 7.229
| 5,822,851
| ###
| ###
| ###
| ### |
2001-Nov-29 Thu
| ###
| ###
| 7
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 2,947,550
| 0
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 2,519,578
| 0
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| 7
| 7.059
|
|
| 70.4
| 70.4
| 0.5 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| 7
| ###
| 4,017,547
| ###
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| ###
| 7.2
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| 7
| ###
| 7
| ###
| 8,035,123
| ###
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| 6.85
| 6.85
| 15,534,055
| ###
| 20.3
| 20.3
| ### |
2001-Nov-14 Wed
| ###
| 7.4
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| 7.157
| 7.29
| ###
| 7.24
| 4,643,657
| 16,926,129
| 81.7
| 81.7
| 0.5 |
2001-Nov-12 Mon
| 7.271
| ###
| ###
| ###
| 4,263,147
| 0
| 18.6
| 18.6
| 0.0 |
2001-Nov-09 Fri
| ###
| 7.2
| ###
| 7.2
| 3,179,045
| ###
| ###
| ###
| 0.5 |
2001-Nov-08 Thu
| ###
| 7.2
| ###
| 7.088
| 2,717,450
| 9,782,820
| 19.6
| 19.6
| ### |
2001-Nov-07 Wed
| 7.26
| 7.28
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2001-Nov-06 Tue
| 7.4
| 7.4
| ###
| ###
| 1,644,487
| ###
| 20.2
| 20.2
| 0.0 |
2001-Nov-05 Mon
| 7.48
| 7.48
| ###
| 7.41
|
|
| 36.1
| 36.1
| ### |
2001-Nov-02 Fri
| 7.5
| 7.5
| 7.45
| 7.46
| 3,514,385
| 26,270,027
| ###
| ###
| 0.5 |
2001-Nov-01 Thu
| 7.458
| 7.5
| 7.458
| 7.49
| 3,240,947
| 24,239,042
| ###
| ###
| ### |
2001-Oct-31 Wed
| 7.45
| 7.46
| 7.42
| 7.45
| 2,708,826
| ###
| 71.9
| 71.9
| 0.5 |
2001-Oct-30 Tue
| ###
| 7.5
| ###
| 7.5
| 1,161,128
| ###
| 83.0
| 83.0
| 0.5 |
2001-Oct-29 Mon
| 7.49
| 7.51
| 7.45
| 7.455
|
|
| 29.7
| 29.7
| 0.5 |
2001-Oct-26 Fri
| 7.5
| 7.57
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| 7.5
| ###
| 7.45
| 5,375,346
| 20,157,547
| 81.7
| 81.7
| 0.5 |
2001-Oct-24 Wed
| 7.258
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 7.25
| ###
| 7.25
| 7.26
| 3,704,740
| 13,429,682
| ###
| ###
| 0.5 |
2001-Oct-22 Mon
| 7.28
| ###
| 7.21
| 7.27
|
|
| 30.0
| 30.0
| ### |
2001-Oct-19 Fri
| ###
| 7.44
| 7.25
| 7.25
| 2,359,648
| ###
| 24.8
| 24.8
| 0.5 |
2001-Oct-18 Thu
| 7.4
| 7.56
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2001-Oct-17 Wed
| 7.4
| 7.5
| 7.4
| 7.49
| 2,027,956
| 15,108,272
| ###
| ###
| ### |
2001-Oct-16 Tue
| 7.25
| 7.42
| 7.23
| ###
| 4,736,487
| ###
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| 7.2
| 7.25
| ###
| 7.24
| 2,286,344
| ###
| 78.2
| 78.2
| 0.5 |
2001-Oct-12 Fri
| 7.21
| ###
| ###
| 7.2
|
|
| 33.1
| 33.1
| 0.5 |
2001-Oct-11 Thu
| 7.4
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| 7.5
| 7.5
| ###
| 7.357
|
|
| ###
| ###
| 0.5 |
2001-Oct-09 Tue
| 7.387
| 7.52
| ###
| ###
| 4,030,681
| ###
| 77.5
| 77.5
| 0.0 |
2001-Oct-08 Mon
| ###
| 7.58
| ###
| 7.487
|
|
| ###
| ###
| 0.5 |
2001-Oct-05 Fri
| 7.41
| 7.42
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 7.45
| 7.46
| ###
| 7.41
| 2,444,382
| 9,117,544
| ###
| ###
| ### |
2001-Oct-03 Wed
| 7.349
| 7.56
| ###
| ###
| 5,233,648
| 19,783,189
| ###
| ###
| 0.0 |
2001-Oct-02 Tue
| 7.2
| 7.374
| ###
| 7.374
|
|
| ###
| ###
| ### |
2001-Oct-01 Mon
| ###
| 7.23
| ###
| ###
| 4,452,281
| ###
| 76.6
| 76.6
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 5,667,248
| 0
| 72.7
| 72.7
| 0.0 |
2001-Sep-27 Thu
| 6.657
| 6.89
| ###
| 6.83
| 3,579,950
| 12,332,927
| ###
| ###
| 0.5 |
2001-Sep-26 Wed
| ###
| ###
| 6.55
| 6.56
|
|
| ###
| ###
| 0.5 |
2001-Sep-25 Tue
| 6.8
| 6.87
| 6.55
| 6.59
| 2,974,555
| ###
| ###
| ###
| ### |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 4,576,522
| 0
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 6.7
| ###
| ###
| ###
| 2,843,089
| 0
| 85.1
| 85.1
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| 6.83
| 6.88
|
|
| ###
| ###
| ### |
2001-Sep-19 Wed
| 6.7
| ###
| 6.7
| ###
| 14,625,449
| 48,995,254
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| 6.72
| 6.55
| ###
| 5,008,577
| ###
| 57.8
| 57.8
| 0.0 |
2001-Sep-17 Mon
| 6.43
| 6.48
| 6.4
| 6.46
| 3,641,451
| 23,450,944
| ###
| ###
| ### |
2001-Sep-14 Fri
| ###
| ###
| 6.5
| 6.59
|
|
| 48.7
| 48.7
| ### |
2001-Sep-13 Thu
| 6.57
| ###
| 6.54
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2001-Sep-12 Wed
| 6.4
| 6.57
| 6.4
| 6.56
|
|
| ###
| ###
| 0.5 |
2001-Sep-11 Tue
| ###
| ###
| 6.7
| 6.7
| 3,221,722
| ###
| 13.4
| 13.4
| 0.5 |
2001-Sep-10 Mon
| 6.54
| ###
| 6.5
| 6.85
|
|
| 91.5
| 91.5
| ### |
2001-Sep-07 Fri
| 6.348
| 6.75
| 6.348
| 6.58
|
|
| ###
| ###
| 0.5 |
|