End of day Prices (full format), 150 Days for (NCK) NICK SCALI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2024-May-09 Thu
| ###
| 15.48
| 14.46
| 14.71
| 468,227
| 7,009,358
| 10.4
| 10.4
| ### |
2024-May-08 Wed
| ###
| 15.52
| 15.25
| 15.41
|
|
| ###
| ###
| ### |
2024-May-07 Tue
| ###
| 15.4
| ###
| 15.4
| 234,325
| ###
| ###
| ###
| ### |
2024-May-06 Mon
| 14.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| 14.55
| 413,370
| 0
| ###
| ###
| ### |
2024-May-02 Thu
| ###
| 15.29
| 14.56
| 14.57
| 695,443
| 10,379,486
| ###
| ###
| ### |
2024-May-01 Wed
| 15.4
| 15.44
| 14.78
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2024-Apr-30 Tue
| 15.51
| 15.78
| ###
| 15.58
| 546,671
| ###
| 69.7
| 69.7
| 1.1 |
2024-Apr-29 Mon
| 15.8
| 15.8
| ###
| 15.4
|
|
| 16.5
| 16.5
| ### |
2024-Apr-26 Fri
| 14.54
| ###
| 14.54
| 15.85
| 1,162,180
| 8,449,048
| 96.6
| 96.6
| 1.1 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| 13.955
| ###
| 230,342
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 13.8
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| 13.7
| 239,742
| 0
| 22.5
| 22.5
| 1.0 |
2024-Apr-18 Thu
| ###
| 14.21
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| 14.25
| 14.25
| 13.975
| ###
| 194,627
| 2,746,673
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 14.74
| 14.74
| ###
| ###
| 167,250
| ###
| 19.8
| 19.8
| 0.0 |
2024-Apr-15 Mon
| 14.8
| ###
| 14.58
| 14.74
|
|
| 40.4
| 40.4
| 1.1 |
2024-Apr-12 Fri
| ###
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 154,385
| 0
| 63.7
| 63.7
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 147,548
| 0
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 14.87
| 14.88
| ###
| 14.83
| 175,050
| 1,302,372
| ###
| ###
| ### |
2024-Apr-05 Fri
| 14.75
| 14.87
| 14.55
| 14.87
| 193,281
| ###
| ###
| ###
| 1.1 |
2024-Apr-04 Thu
| ###
| 15.28
| 14.82
| 14.82
|
|
| 17.0
| 17.0
| 1.1 |
2024-Apr-03 Wed
| 15.22
| ###
| 14.83
| ###
| 322,222
| 2,389,276
| 23.0
| 23.0
| 0.0 |
2024-Apr-02 Tue
| 15.4
| 15.5
| ###
| ###
| 132,778
| 1,029,029
| 36.5
| 36.5
| 0.0 |
2024-Mar-28 Thu
| 15.44
| 15.44
| 15.2
| 15.4
| 209,845
| 3,214,825
| 24.7
| 24.7
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Mar-26 Tue
| ###
| 15.29
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Mar-25 Mon
| ###
| 15.2
| ###
| ###
| 178,982
| ###
| 71.6
| 71.6
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 14.88
| ###
| 116,228
| ###
| 29.0
| 29.0
| 0.0 |
2024-Mar-21 Thu
| ###
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 14.83
| 14.83
| 121,929
| ###
| 31.4
| 31.4
| ### |
2024-Mar-19 Tue
| 14.79
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Mar-18 Mon
| ###
| 14.8
| ###
| 14.8
|
|
| 76.9
| 76.9
| 1.1 |
2024-Mar-15 Fri
| 14.57
| 14.57
| ###
| 14.54
| 2,844,844
| 20,724,688
| 34.3
| 34.3
| 1.0 |
2024-Mar-14 Thu
| 14.55
| 14.86
| 14.41
| ###
| 348,571
| ###
| 72.1
| 72.1
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| 14.55
| 293,081
| 0
| ###
| ###
| ### |
2024-Mar-12 Tue
| ###
| 14.49
| ###
| 14.49
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 14.5
| ###
| ###
| 14.4
|
|
| 29.7
| 29.7
| 1.0 |
2024-Mar-06 Wed
| 14.44
| 14.53
| 14.23
| 14.48
| 322,357
| ###
| 67.5
| 67.5
| 1.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| 14.52
| 288,774
| 0
| ###
| ###
| 1.0 |
2024-Mar-04 Mon
| 14.25
| ###
| ###
| 14.2
| 395,984
| 0
| ###
| ###
| 1.0 |
2024-Mar-01 Fri
| 14.89
| ###
| 14.57
| ###
| 288,058
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 14.85
| ###
| ###
| 564,225
| 4,189,370
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 14.42
| ###
| ###
| 14.59
| 585,278
| 0
| 75.2
| 75.2
| 1.0 |
2024-Feb-27 Tue
| ###
| 14.8
| ###
| 14.42
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| 14.51
| ###
| ###
| ###
| 254,620
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 14.51
| ###
| 14.41
| 14.54
| 222,944
| ###
| 74.0
| 74.0
| 1.0 |
2024-Feb-22 Thu
| 14.5
| 14.59
| 14.27
| 14.5
| 289,646
| ###
| ###
| ###
| 1.0 |
2024-Feb-21 Wed
| ###
| 14.79
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2024-Feb-20 Tue
| 14.56
| 14.7
| 14.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 14.49
| ###
| 445,677
| 3,228,929
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 15.47
| 15.5
| ###
| ###
| 534,889
| 4,145,389
| 15.5
| 15.5
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 15.24
| 15.41
|
|
| 19.9
| 19.9
| ### |
2024-Feb-14 Wed
| ###
| 15.52
| ###
| ###
| 769,129
| 5,968,441
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 15.45
| ###
| ###
| 15.46
| 449,024
| 0
| ###
| ###
| 1.1 |
2024-Feb-12 Mon
| 15.26
| 15.4
| ###
| 15.26
| 264,550
| ###
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 368,120
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 15.2
| 14.72
| ###
| 780,647
| 11,678,479
| 28.9
| 28.9
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 14.83
|
|
| 85.9
| 85.9
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 374,723
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 12.44
| 12.5
| ###
| 12.42
|
|
| 28.4
| 28.4
| 0.9 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2024-Jan-31 Wed
| 12.4
| 12.54
| ###
| 12.42
| 374,940
| 2,350,873
| ###
| ###
| 0.9 |
2024-Jan-30 Tue
| ###
| 12.8
| 12.355
| 12.44
|
|
| ###
| ###
| 0.9 |
2024-Jan-29 Mon
| 12.56
| 12.76
| 12.56
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Jan-25 Thu
| ###
| 12.72
| 12.54
| 12.56
| 75,778
| 957,076
| 24.6
| 24.6
| 0.9 |
2024-Jan-24 Wed
| ###
| 12.71
| 12.5
| ###
| 340,485
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 12.78
| 12.54
| 12.73
| 252,824
| 3,200,751
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| 12.78
| 12.5
| 12.59
| 173,689
| 2,195,428
| 36.5
| 36.5
| ### |
2024-Jan-19 Fri
| 12.51
| ###
| 12.44
| 12.52
| 147,078
| 914,825
| 71.0
| 71.0
| 0.9 |
2024-Jan-18 Thu
| 12.26
| 12.5
| 12.26
| 12.41
|
|
| 81.0
| 81.0
| ### |
2024-Jan-17 Wed
| 12.75
| 12.75
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 12.71
| 12.84
| 118,986
| 756,156
| ###
| ###
| 0.9 |
2024-Jan-15 Mon
| ###
| ###
| 12.86
| ###
| 281,153
| ###
| 79.8
| 79.8
| 0.0 |
2024-Jan-12 Fri
| 12.84
| ###
| 12.72
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 12.76
| 12.85
|
|
| 29.8
| 29.8
| 0.9 |
2024-Jan-10 Wed
| 12.8
| ###
| ###
| 12.85
|
|
| 73.5
| 73.5
| 0.9 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 12.77
| 201,726
| 0
| 81.2
| 81.2
| 0.9 |
2024-Jan-08 Mon
| 12.51
| 12.74
| 12.5
| 12.59
| 208,477
| 2,630,979
| ###
| ###
| ### |
2024-Jan-05 Fri
| 12.49
| 12.52
| ###
| 12.48
|
|
| 37.7
| 37.7
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| 12.45
| 503,755
| 0
| 75.0
| 75.0
| ### |
2024-Jan-03 Wed
| ###
| ###
| 12.2
| 12.24
| 170,372
| ###
| ###
| ###
| 0.9 |
2024-Jan-02 Tue
| ###
| 12.4
| 12.25
| 12.4
|
|
| 72.4
| 72.4
| 0.9 |
2023-Dec-29 Fri
| ###
| 12.375
| 12.24
| ###
| 61,448
| 756,271
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 12.4
| 12.29
| ###
| 93,551
| 1,154,887
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 12.25
| ###
| ###
| ###
| 105,871
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 12.26
| 12.26
| ###
| 12.2
|
|
| 30.7
| 30.7
| ### |
2023-Dec-21 Thu
| 12.2
| 12.26
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Dec-20 Wed
| ###
| 12.41
| ###
| ###
| 283,123
| 1,756,778
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| 12.45
| ###
| ###
| 239,725
| 1,492,288
| 66.0
| 66.0
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| 12.26
| 606,189
| 0
| 75.1
| 75.1
| 0.9 |
2023-Dec-14 Thu
| 11.45
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 11.23
| 11.49
| 11.23
| ###
| 244,589
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 11.28
| 11.025
| 11.24
|
|
| ###
| ###
| 0.8 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 115,558
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 10.8
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 10.75
| 10.75
| 211,924
| ###
| 21.0
| 21.0
| 0.8 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 176,587
| 0
| 79.9
| 79.9
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 10.8
| 10.88
| 527,688
| ###
| ###
| ###
| 0.8 |
2023-Nov-30 Thu
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 10.87
| ###
| 299,674
| 1,628,728
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 10.78
| 10.88
| 10.7
| 10.88
|
|
| ###
| ###
| 0.8 |
2023-Nov-27 Mon
| ###
| 10.82
| 10.55
| 10.75
|
|
| 84.2
| 84.2
| 0.8 |
2023-Nov-24 Fri
| 10.81
| 10.88
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 10.84
| 7,565,883
| 0
| ###
| ###
| 0.8 |
2023-Nov-22 Wed
| 11.74
| 11.74
| 11.49
| ###
| 96,722
| 1,123,426
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 11.59
| 11.7
| 11.4
| 11.7
| 170,376
| 1,967,842
| ###
| ###
| 0.8 |
2023-Nov-20 Mon
| 11.73
| 11.74
| 11.42
| 11.47
| 143,980
| 1,667,288
| 23.4
| 23.4
| ### |
2023-Nov-17 Fri
| ###
| ###
| 11.59
| ###
| 111,120
| 643,940
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 11.76
| ###
| 11.75
| 11.88
| 225,685
| ###
| 80.5
| 80.5
| 0.8 |
2023-Nov-15 Wed
| 11.76
| 11.88
| 11.55
| 11.74
| 214,326
| 2,510,829
| ###
| ###
| 0.8 |
2023-Nov-14 Tue
| 11.73
| 11.82
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 11.79
| 11.83
| ###
| 11.73
| 132,859
| ###
| 40.4
| 40.4
| 0.8 |
2023-Nov-10 Fri
| 11.55
| 11.71
| 11.49
| 11.58
| 133,642
| 1,550,247
| ###
| ###
| 0.8 |
2023-Nov-09 Thu
| 11.52
| ###
| 11.47
| 11.53
|
|
| ###
| ###
| ### |
2023-Nov-08 Wed
| 11.49
| 11.59
| 11.42
| 11.5
|
|
| 65.3
| 65.3
| ### |
2023-Nov-07 Tue
| 11.24
| 11.45
| 11.2
| 11.45
|
|
| ###
| ###
| 0.8 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2023-Nov-03 Fri
| 11.21
| 11.4
| 11.2
| 11.23
|
|
| ###
| ###
| 0.8 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 10.84
| ###
| 10.79
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2023-Oct-30 Mon
| 10.8
| 10.86
| ###
| 10.78
|
|
| 38.9
| 38.9
| 0.8 |
2023-Oct-27 Fri
| 10.89
| ###
| 10.78
| 10.84
|
|
| ###
| ###
| 0.8 |
2023-Oct-26 Thu
| 10.75
| 10.83
| 10.59
| ###
| 214,983
| ###
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 10.74
| 10.88
| 197,158
| ###
| 33.1
| 33.1
| 0.8 |
2023-Oct-24 Tue
| 10.88
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2023-Oct-23 Mon
| 10.78
| ###
| 10.7
| 10.82
| 152,371
| 815,184
| ###
| ###
| 0.8 |
2023-Oct-20 Fri
| 10.5
| ###
| ###
| 10.8
| 308,271
| 0
| 88.7
| 88.7
| ### |
2023-Oct-19 Thu
| 10.27
| 10.79
| ###
| ###
| 685,845
| ###
| 78.3
| 78.3
| 0.0 |
2023-Oct-18 Wed
| 10.75
| 10.83
| ###
| 10.41
|
|
| 15.3
| 15.3
| ### |
2023-Oct-17 Tue
| 10.79
| 10.81
| ###
| 10.75
| 167,827
| ###
| 36.2
| 36.2
| 0.8 |
2023-Oct-16 Mon
| 10.88
| ###
| 10.73
| 10.78
|
|
| ###
| ###
| 0.8 |
2023-Oct-13 Fri
| 11.2
| 11.2
| 10.8
| 10.86
|
|
| ###
| ###
| 0.8 |
2023-Oct-12 Thu
| 10.82
| 11.22
| 10.82
| 11.21
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 10.84
| ###
| 10.82
| ###
| 115,847
| ###
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| 10.89
| 10.53
| 10.82
|
|
| ###
| ###
| 0.8 |
2023-Oct-09 Mon
| 10.77
| 10.82
| ###
| ###
| 66,159
| 357,920
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 10.8
| 10.82
| ###
| 10.79
|
|
| 37.7
| 37.7
| ### |
2023-Oct-05 Thu
| 10.83
| 10.85
| ###
| 10.78
| 309,176
| 1,677,279
| 30.7
| 30.7
| 0.8 |
2023-Oct-04 Wed
| ###
| ###
| 10.775
| 10.83
| 166,344
| 896,178
| 38.6
| 38.6
| ### |
|