End of day Prices (full format), 150 Days for (MTS) METCASH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2021-Dec-13 Mon
| 4.56
| 4.56
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2021-Dec-10 Fri
| 4.47
| 4.52
| 4.41
| 4.5
|
|
| 72.6
| 72.6
| ### |
2021-Dec-09 Thu
| 4.42
| 4.48
| ###
| 4.43
| 3,761,676
| 8,426,154
| 70.9
| 70.9
| ### |
2021-Dec-08 Wed
| ###
| ###
| ###
| 4.47
| 7,778,541
| 0
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| 4.25
| ###
| 4.24
| 19,424,623
| 41,277,323
| ###
| ###
| 0.3 |
2021-Dec-03 Fri
| ###
| 3.975
| 3.89
| ###
| 4,417,786
| 17,372,943
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| 3.885
| ###
| 3,879,725
| ###
| 39.7
| 39.7
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| 4.055
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 4,550,188
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 1,244,853
| 0
| 57.2
| 57.2
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 2,122,182
| 0
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 1,964,385
| 0
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 2,282,654
| 0
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 4.175
| ###
| ###
| 2,490,955
| ###
| 36.2
| 36.2
| 0.0 |
2021-Nov-15 Mon
| 4.2
| 4.23
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
| 2,249,058
| 0
| 76.6
| 76.6
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 2,388,285
| 0
| 69.1
| 69.1
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2021-Nov-09 Tue
| ###
| 4.2
| ###
| ###
| 3,038,175
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 4.21
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 4.2
| 4.145
| ###
| 3,177,271
| ###
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 4.2
| ###
| ###
| 1,572,770
| ###
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 1,672,726
| 0
| 80.7
| 80.7
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 2,763,655
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 4.2
| 4.25
| ###
| 4.22
| 3,587,387
| ###
| ###
| ###
| ### |
2021-Oct-26 Tue
| 4.25
| 4.26
| 4.2
| 4.22
|
|
| 37.5
| 37.5
| ### |
2021-Oct-25 Mon
| 4.21
| 4.27
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2021-Oct-22 Fri
| ###
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 4,311,228
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 4,424,521
| 0
| 64.5
| 64.5
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 2,327,947
| 0
| 28.2
| 28.2
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
| 6,019,741
| 0
| 68.0
| 68.0
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 6,060,926
| 0
| 68.3
| 68.3
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
| 3,492,626
| 0
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| 4
| 4,418,559
| 0
| ###
| ###
| 0.3 |
2021-Oct-08 Fri
| ###
| ###
| ###
| 4
| 3,794,440
| 0
| ###
| ###
| 0.3 |
2021-Oct-07 Thu
| ###
| 4.055
| ###
| ###
| 8,053,089
| ###
| 70.9
| 70.9
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 2,335,350
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 4.025
| ###
| ###
| 2,907,171
| 5,850,681
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Oct-01 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 3.81
| 3.86
| 3.78
| 3.85
| 3,650,673
| 13,945,570
| 75.0
| 75.0
| 0.3 |
2021-Sep-28 Tue
| 3.89
| ###
| 3.81
| 3.82
| 3,197,241
| 6,090,744
| 33.8
| 33.8
| 0.3 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
| 1,609,684
| 0
| 44.8
| 44.8
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 3.87
| ###
| 3.84
| ###
| 2,366,677
| ###
| 62.0
| 62.0
| 0.0 |
2021-Sep-20 Mon
| 3.86
| ###
| 3.82
| 3.86
| 2,296,150
| 4,385,646
| ###
| ###
| 0.3 |
2021-Sep-17 Fri
| ###
| 3.925
| 3.85
| ###
| 9,141,886
| 35,539,081
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 3.88
| ###
| 4,926,073
| 9,556,581
| 30.7
| 30.7
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 3.89
| ###
| 4,796,842
| 9,329,857
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 2,989,474
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| 4
|
|
| 40.4
| 40.4
| 0.3 |
2021-Sep-08 Wed
| 4
| ###
| 4
| ###
| 2,376,077
| 4,752,154
| 72.7
| 72.7
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
| 2,342,725
| 0
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 4
| ###
| ###
| ###
| 2,489,341
| 0
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
| 3,319,182
| 0
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
| 4,575,729
| 0
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 4,031,750
| 0
| 82.5
| 82.5
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 3,823,175
| 0
| 29.0
| 29.0
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
| 4,658,543
| 0
| 20.6
| 20.6
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| 4.21
| ###
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2021-Aug-19 Thu
| 4.21
| 4.21
| ###
| ###
| 3,719,884
| 7,830,355
| 27.6
| 27.6
| 0.0 |
2021-Aug-18 Wed
| ###
| 4.29
| ###
| 4.23
| 4,901,940
| ###
| 74.5
| 74.5
| 0.3 |
2021-Aug-17 Tue
| 4.21
| 4.23
| ###
| ###
| 6,355,279
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 4.21
| ###
| ###
| 7,883,041
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 2,608,849
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
| 3,002,840
| 0
| 19.9
| 19.9
| 0.0 |
2021-Aug-09 Mon
| ###
| 4.2
| ###
| ###
| 2,411,423
| 5,063,988
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 3,189,146
| 0
| 76.1
| 76.1
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 4,386,870
| 0
| 34.3
| 34.3
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
| 4,112,175
| 0
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
| 3,670,844
| 0
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 2,044,385
| 0
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 3.88
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jul-16 Fri
| ###
| 4
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| 3.975
| ###
| ###
| 3,750,958
| 7,455,029
| 77.7
| 77.7
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| 3.89
| 2,120,658
| 0
| 37.0
| 37.0
| 0.3 |
2021-Jul-12 Mon
| ###
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2021-Jul-09 Fri
| 3.86
| ###
| 3.86
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| 3.87
| ###
| 4,209,559
| ###
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 3.8
| ###
| 3.8
| 3.89
| 3,248,020
| ###
| ###
| ###
| 0.3 |
2021-Jul-06 Tue
| 3.86
| 3.88
| ###
| 3.8
|
|
| 33.0
| 33.0
| ### |
2021-Jul-05 Mon
| 3.88
| ###
| 3.845
| 3.86
|
|
| 38.4
| 38.4
| 0.3 |
2021-Jul-02 Fri
| 3.86
| ###
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2021-Jul-01 Thu
| ###
| ###
| 3.76
| 3.81
|
|
| 14.2
| 14.2
| 0.3 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 14,427,444
| 0
| 32.6
| 32.6
| 0.0 |
2021-Jun-29 Tue
| 3.78
| ###
| ###
| ###
| 10,049,682
| 0
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 3.75
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| 3.655
| 3.54
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Jun-23 Wed
| ###
| 3.71
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 3.48
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 3.56
| 3.57
| 3.5
| 3.53
| 18,933,876
| 66,931,251
| 25.6
| 25.6
| 0.3 |
2021-Jun-17 Thu
| 3.56
| ###
| 3.46
| 3.52
|
|
| 40.9
| 40.9
| ### |
2021-Jun-16 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 3.59
| ###
| 3.56
| ###
| 5,604,242
| 9,975,550
| 77.1
| 77.1
| 0.0 |
2021-Jun-11 Fri
| 3.55
| ###
| 3.53
| 3.55
| 2,823,846
| 4,984,088
| ###
| ###
| ### |
2021-Jun-10 Thu
| 3.52
| 3.55
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| 3.57
| ###
| 3.525
| 3.54
|
|
| 34.6
| 34.6
| 0.3 |
2021-Jun-08 Tue
| ###
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| 3.56
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| 3.56
| 3.59
| 3.55
| 3.57
| 1,723,383
| 6,152,477
| 67.3
| 67.3
| 0.3 |
2021-Jun-02 Wed
| 3.53
| 3.59
| ###
| 3.57
|
|
| ###
| ###
| 0.3 |
2021-Jun-01 Tue
| 3.54
| 3.56
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-May-31 Mon
| 3.53
| 3.55
| 3.5
| 3.54
| 1,623,886
| ###
| 71.1
| 71.1
| 0.3 |
2021-May-28 Fri
| ###
| ###
| 3.49
| 3.52
| 4,305,749
| ###
| ###
| ###
| ### |
2021-May-27 Thu
| 3.54
| 3.59
| 3.53
| 3.57
| 3,470,242
| ###
| 71.4
| 71.4
| 0.3 |
2021-May-26 Wed
| 3.57
| 3.59
| 3.51
| 3.56
| 2,227,081
| ###
| ###
| ###
| 0.3 |
2021-May-25 Tue
| 3.41
| 3.57
| 3.41
| 3.54
| 3,396,121
| ###
| ###
| ###
| 0.3 |
2021-May-24 Mon
| 3.43
| 3.47
| 3.41
| 3.47
| 2,043,327
| 7,029,044
| ###
| ###
| 0.2 |
2021-May-21 Fri
| 3.49
| ###
| ###
| 3.45
|
|
| ###
| ###
| ### |
2021-May-20 Thu
| 3.5
| 3.51
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2021-May-19 Wed
| 3.47
| 3.56
| 3.45
| 3.49
| 2,597,473
| 9,104,142
| ###
| ###
| ### |
2021-May-18 Tue
| 3.48
| 3.55
| 3.45
| 3.52
| 2,709,483
| ###
| ###
| ###
| ### |
2021-May-17 Mon
| 3.49
| 3.56
| 3.48
| 3.49
| 3,936,123
| 13,855,152
| 69.2
| 69.2
| ### |
|