End of day Prices (full format), 75 Days for (NCK) NICK SCALI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2017-Sep-21 Thu
| 6.46
| 6.48
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2017-Sep-20 Wed
| 6.4
| 6.5
| ###
| 6.47
| 29,789
| ###
| ###
| ###
| 0.5 |
2017-Sep-19 Tue
| 6.45
| 6.45
| ###
| 6.44
| 65,052
| ###
| ###
| ###
| 0.5 |
2017-Sep-18 Mon
| 6.45
| 6.56
| ###
| 6.44
|
|
| 33.1
| 33.1
| 0.5 |
2017-Sep-15 Fri
| ###
| 6.57
| 6.28
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Sep-14 Thu
| 6.52
| 6.56
| ###
| ###
| 168,944
| ###
| 15.5
| 15.5
| 0.0 |
2017-Sep-13 Wed
| 6.4
| 6.58
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Sep-12 Tue
| 6.4
| 6.53
| ###
| 6.43
| 181,745
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| 6.54
| ###
| ###
| ###
| 125,289
| 0
| 12.1
| 12.1
| 0.0 |
2017-Sep-08 Fri
| 6.41
| 6.55
| 6.4
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Sep-07 Thu
| 6.54
| 6.54
| 6.43
| 6.47
|
|
| 22.6
| 22.6
| 0.5 |
2017-Sep-06 Wed
| 6.28
| 6.54
| 6.23
| 6.54
|
|
| ###
| ###
| 0.5 |
2017-Sep-05 Tue
| ###
| 6.4
| 6.24
| ###
| 78,246
| ###
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 6.25
| ###
| 120,620
| ###
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| 6.4
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2017-Aug-31 Thu
| 6.53
| 6.55
| ###
| 6.4
| 132,144
| 432,771
| ###
| ###
| 0.5 |
2017-Aug-30 Wed
| ###
| 6.52
| ###
| 6.48
| 83,388
| 271,844
| 86.9
| 86.9
| 0.5 |
2017-Aug-29 Tue
| 6.41
| 6.41
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| 6.46
| ###
| 6.43
|
|
| 85.6
| 85.6
| ### |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2017-Aug-24 Thu
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 216,688
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 118,722
| 0
| 30.4
| 30.4
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2017-Aug-18 Fri
| ###
| 6.23
| ###
| ###
| 1,092,155
| ###
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 502,981
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 315,241
| 0
| 77.7
| 77.7
| 0.0 |
2017-Aug-15 Tue
| 6
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| 6
| 922,953
| 0
| ###
| ###
| 0.4 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 6.27
| 6.27
| 5.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| 6.7
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 6.43
| ###
| ###
| 96,929
| 311,626
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| 6.42
| ###
| ###
| 187,483
| 601,820
| 24.8
| 24.8
| 0.0 |
2017-Aug-03 Thu
| 6.2
| 6.41
| ###
| 6.41
|
|
| 91.0
| 91.0
| 0.5 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 188,558
| 0
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 59,647
| 0
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 60,146
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2017-Jul-27 Thu
| ###
| 6.24
| ###
| ###
| 134,145
| ###
| 82.5
| 82.5
| 0.0 |
2017-Jul-26 Wed
| 6.21
| 6.28
| ###
| ###
| 41,248
| ###
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| 6.2
|
|
| 81.2
| 81.2
| 0.4 |
2017-Jul-24 Mon
| ###
| 6.175
| ###
| ###
| 172,155
| 531,528
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 6.29
| ###
| ###
| 6.25
|
|
| 28.4
| 28.4
| ### |
2017-Jul-19 Wed
| ###
| ###
| 6.21
| 6.27
|
|
| 29.5
| 29.5
| 0.4 |
2017-Jul-18 Tue
| ###
| 6.41
| 6.22
| ###
| 147,829
| 933,540
| 35.1
| 35.1
| 0.0 |
2017-Jul-17 Mon
| ###
| 6.49
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 6.2
| ###
| 6.2
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2017-Jul-13 Thu
| ###
| 6.22
| ###
| 6.2
| 74,579
| 231,940
| ###
| ###
| 0.4 |
2017-Jul-12 Wed
| ###
| 6.21
| ###
| 6.2
| 63,227
| ###
| ###
| ###
| 0.4 |
2017-Jul-11 Tue
| ###
| 6.22
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Jul-10 Mon
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| 6.22
| ###
| 6.22
| 64,041
| ###
| 86.1
| 86.1
| 0.4 |
2017-Jul-06 Thu
| 6.24
| 6.24
| ###
| ###
| 97,977
| 305,688
| 16.6
| 16.6
| 0.0 |
2017-Jul-05 Wed
| ###
| 6.24
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2017-Jul-04 Tue
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 6
| ###
| 121,375
| 364,125
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 5.85
| ###
| 5.85
| ###
| 150,147
| 439,179
| 85.4
| 85.4
| 0.0 |
2017-Jun-28 Wed
| 5.7
| ###
| ###
| 5.85
| 254,554
| 0
| 85.0
| 85.0
| 0.4 |
2017-Jun-27 Tue
| 6
| 6
| 5.7
| 5.71
| 206,055
| 1,205,421
| ###
| ###
| 0.4 |
2017-Jun-26 Mon
| ###
| ###
| ###
| 6
|
|
| 23.2
| 23.2
| 0.4 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2017-Jun-21 Wed
| 6.2
| 6.21
| ###
| ###
| 223,223
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 6.25
| ###
| ###
| 6.26
|
|
| 73.0
| 73.0
| 0.4 |
2017-Jun-19 Mon
| 6.22
| 6.25
| ###
| 6.22
| 101,550
| 317,343
| ###
| ###
| 0.4 |
2017-Jun-16 Fri
| ###
| ###
| 6.22
| 6.27
| 309,376
| 962,159
| ###
| ###
| 0.4 |
2017-Jun-15 Thu
| 6.27
| ###
| 6.23
| 6.29
| 234,779
| ###
| 76.2
| 76.2
| ### |
2017-Jun-14 Wed
| ###
| 6.29
| ###
| 6.26
| 313,852
| ###
| 74.4
| 74.4
| 0.4 |
2017-Jun-13 Tue
| 6.22
| 6.25
| ###
| ###
| 321,783
| 1,005,571
| 26.0
| 26.0
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 6.24
| 6.25
| 98,088
| ###
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| ###
| 6.26
| 6.29
| 343,650
| 1,075,624
| 30.7
| 30.7
| ### |
|