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 |
2020-Mar-19 Thu
| 4.2
| 4.2
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 4.86
| 4.86
| ###
| ###
| 1,155,947
| 2,808,951
| 12.0
| 12.0
| 0.0 |
2020-Mar-17 Tue
| 5.2
| ###
| 4.87
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2020-Mar-16 Mon
| 5.5
| 5.5
| ###
| 5.4
| 630,753
| 1,734,570
| 55.3
| 55.3
| 0.4 |
2020-Mar-13 Fri
| 4.7
| 5.77
| 4.7
| 5.71
|
|
| 97.6
| 97.6
| 0.4 |
2020-Mar-12 Thu
| 5.75
| 5.79
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2020-Mar-11 Wed
| ###
| ###
| ###
| 5.75
| 686,856
| 0
| 32.1
| 32.1
| ### |
2020-Mar-10 Tue
| 5.59
| ###
| 5.5
| 5.81
| 615,147
| 1,691,654
| 58.7
| 58.7
| ### |
2020-Mar-09 Mon
| ###
| 6.42
| 5.8
| 5.83
| 774,042
| ###
| ###
| ###
| ### |
2020-Mar-06 Fri
| ###
| 6.78
| 6.56
| 6.7
|
|
| ###
| ###
| 0.5 |
2020-Mar-05 Thu
| ###
| ###
| 6.77
| ###
| 315,089
| 1,066,576
| 18.5
| 18.5
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| 6.82
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Mar-03 Tue
| 7.28
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 7.27
| 6.84
| 7.22
| 408,258
| ###
| ###
| ###
| 0.5 |
2020-Feb-28 Fri
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| 7.43
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 7.54
| ###
| 7.23
| ###
| 242,020
| ###
| 29.2
| 29.2
| 0.0 |
2020-Feb-25 Tue
| 7.54
| 7.88
| 7.49
| ###
| 244,985
| ###
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| 7.77
| 7.84
| 164,924
| 640,729
| ###
| ###
| 0.6 |
2020-Feb-20 Thu
| 7.82
| ###
| 7.82
| 7.89
| 99,072
| 387,371
| 79.7
| 79.7
| ### |
2020-Feb-19 Wed
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 7.85
| 7.89
| 147,820
| ###
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 114,555
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 7.89
| ###
| 303,175
| 1,196,025
| 18.6
| 18.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 7.85
| ###
| 764,284
| ###
| 8.9
| 8.9
| 0.0 |
2020-Feb-07 Fri
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 7.52
| 8.24
| ###
| 8
| 1,284,753
| 5,293,182
| ###
| ###
| ### |
2020-Feb-05 Wed
| ###
| ###
| ###
| 7.22
| 112,120
| 0
| 80.9
| 80.9
| 0.5 |
2020-Feb-04 Tue
| ###
| 7.29
| ###
| 7.23
|
|
| 80.8
| 80.8
| ### |
2020-Feb-03 Mon
| ###
| ###
| 6.85
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2020-Jan-31 Fri
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 36,359
| 0
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 33,075
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| 7
| 89,375
| 0
| ###
| ###
| 0.5 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| 7.175
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2020-Jan-20 Mon
| ###
| ###
| 6.86
| 6.89
| 53,246
| ###
| ###
| ###
| 0.5 |
2020-Jan-17 Fri
| ###
| ###
| 6.88
| ###
| 89,829
| ###
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 6.89
| ###
| 182,540
| 628,850
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 6.77
| ###
| 6.77
| ###
| 165,884
| ###
| 83.1
| 83.1
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 6.77
| 6.85
| 69,656
| 235,785
| 19.5
| 19.5
| ### |
2020-Jan-10 Fri
| ###
| ###
| 6.88
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Jan-09 Thu
| 6.8
| ###
| 6.73
| ###
| 91,777
| 308,829
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 6.81
| 6.81
| 6.46
| 6.77
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 6.8
| 6.81
| 6.7
| 6.8
| 55,327
| ###
| 63.5
| 63.5
| 0.5 |
2020-Jan-06 Mon
| 6.75
| 6.87
| 6.7
| 6.82
|
|
| 80.4
| 80.4
| 0.5 |
2020-Jan-03 Fri
| 6.84
| ###
| ###
| 6.7
| 77,577
| 0
| 11.9
| 11.9
| 0.5 |
2020-Jan-02 Thu
| ###
| ###
| 6.76
| 6.82
| 155,742
| ###
| 5.8
| 5.8
| 0.5 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| 7
| ###
| 32,740
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 7.23
| ###
| ###
| 114,177
| 412,749
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 7
| ###
| 7
| ###
| 76,081
| 266,283
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 90,250
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 118,948
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 6.81
| ###
| 6.78
| 7
|
|
| 86.4
| 86.4
| 0.5 |
2019-Dec-12 Thu
| 6.81
| 6.88
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2019-Dec-11 Wed
| 6.75
| 6.87
| 6.685
| 6.74
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| 6.83
| 6.89
| 6.71
| 6.87
|
|
| 80.3
| 80.3
| ### |
2019-Dec-09 Mon
| 6.7
| ###
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2019-Dec-06 Fri
| ###
| ###
| 6.55
| ###
| 545,784
| 1,787,442
| 82.6
| 82.6
| 0.0 |
2019-Dec-05 Thu
| 6.58
| 6.7
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 6.48
| 6.585
| ###
| 6.5
|
|
| 78.0
| 78.0
| 0.5 |
2019-Dec-03 Tue
| 6.22
| 6.48
| 6.22
| 6.46
| 192,073
| ###
| 93.7
| 93.7
| ### |
2019-Dec-02 Mon
| ###
| ###
| 6.25
| ###
| 102,178
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 6.28
| 6.4
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 6.29
| ###
| 6.21
| 6.27
| 87,253
| 270,920
| ###
| ###
| 0.4 |
2019-Nov-27 Wed
| 6.2
| 6.28
| ###
| ###
| 299,253
| 939,654
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 6.21
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 6.21
| ###
| ###
| ###
| 172,225
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 6.25
| ###
| ###
| 6.25
| 291,282
| 0
| 72.8
| 72.8
| ### |
2019-Nov-20 Wed
| ###
| 6.25
| ###
| ###
| 79,086
| 247,143
| 72.8
| 72.8
| 0.0 |
2019-Nov-19 Tue
| 6.23
| 6.23
| ###
| ###
| 151,255
| 471,159
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2019-Nov-15 Fri
| 6.2
| ###
| 6.2
| 6.25
|
|
| 72.9
| 72.9
| ### |
2019-Nov-14 Thu
| 6.23
| ###
| 6.21
| 6.24
| 71,486
| ###
| ###
| ###
| 0.4 |
2019-Nov-13 Wed
| ###
| 6.25
| ###
| 6.2
| 176,722
| 552,256
| 81.9
| 81.9
| 0.4 |
2019-Nov-12 Tue
| ###
| 6.26
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2019-Nov-11 Mon
| 6.27
| 6.27
| ###
| ###
| 60,824
| 190,683
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 6.21
| ###
| ###
| 6.2
| 184,151
| 0
| ###
| ###
| 0.4 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2019-Nov-06 Wed
| ###
| 6.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 6.26
| ###
| ###
| 59,651
| ###
| 26.5
| 26.5
| 0.0 |
2019-Nov-04 Mon
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 738,624
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| 6.4
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| 6.4
| 6.185
| ###
| 122,456
| 770,554
| 87.8
| 87.8
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 6.23
| 6.23
| 134,126
| ###
| 26.4
| 26.4
| 0.4 |
2019-Oct-25 Fri
| ###
| 6.46
| ###
| ###
| 31,357
| 101,283
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| 6.5
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 6.5
| ###
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Oct-22 Tue
| 6.44
| ###
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2019-Oct-21 Mon
| ###
| ###
| 6.26
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Oct-18 Fri
| 6.22
| 6.24
| ###
| ###
| 378,156
| 1,179,846
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 6.53
| 6.57
| 6.24
| 6.25
| 635,677
| ###
| ###
| ###
| ### |
2019-Oct-16 Wed
| ###
| ###
| 6.24
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2019-Oct-15 Tue
| ###
| 7.2
| ###
| 6.21
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 7
| 7.21
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2019-Oct-11 Fri
| 6.82
| ###
| 6.71
| ###
| 167,956
| ###
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 6.74
| 6.85
| 6.58
| 6.75
| 127,085
| 853,375
| 74.2
| 74.2
| 0.5 |
2019-Oct-09 Wed
| 6.81
| ###
| 6.7
| 6.8
|
|
| 34.8
| 34.8
| 0.5 |
2019-Oct-08 Tue
| ###
| ###
| 6.81
| 6.86
| 186,223
| 634,089
| 22.4
| 22.4
| 0.5 |
2019-Oct-07 Mon
| 7
| ###
| 6.87
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-Oct-04 Fri
| 7.2
| ###
| ###
| ###
| 429,571
| 0
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 7.2
| 7.21
| ###
| 7.2
| 227,975
| 821,849
| ###
| ###
| 0.5 |
2019-Oct-02 Wed
| 7.48
| ###
| 7.26
| 7.27
|
|
| ###
| ###
| ### |
2019-Oct-01 Tue
| 7.49
| 7.56
| ###
| 7.43
| 447,043
| 1,689,822
| 26.3
| 26.3
| ### |
2019-Sep-30 Mon
| 7.4
| 7.57
| 7.29
| 7.5
|
|
| ###
| ###
| 0.5 |
2019-Sep-27 Fri
| 7.59
| 7.59
| ###
| ###
| 111,249
| 422,189
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| 7.59
| ###
| 7.43
| 216,971
| ###
| ###
| ###
| ### |
2019-Sep-25 Wed
| ###
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| 80.1
| 80.1
| 0.5 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 333,855
| 0
| 35.0
| 35.0
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 7
| ###
| 435,449
| 1,524,071
| 33.7
| 33.7
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 65,247
| 0
| 32.2
| 32.2
| 0.0 |
2019-Sep-13 Fri
| ###
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| 7.29
| ###
| ###
| 33,247
| 121,185
| 31.0
| 31.0
| 0.0 |
2019-Sep-11 Wed
| ###
| 7.25
| ###
| ###
| 264,823
| 959,983
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 7
| ###
| ###
| ###
| 329,377
| 0
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 6.87
| ###
| 6.78
| ###
| 280,381
| ###
| 88.2
| 88.2
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 6.77
| ###
| 178,171
| ###
| 69.8
| 69.8
| 0.0 |
2019-Sep-05 Thu
| 6.8
| ###
| 6.72
| 6.85
|
|
| 69.8
| 69.8
| ### |
2019-Sep-04 Wed
| ###
| 6.8
| 6.48
| 6.76
|
|
| 81.7
| 81.7
| 0.5 |
2019-Sep-03 Tue
| 6.84
| ###
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2019-Sep-02 Mon
| ###
| ###
| 6.79
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| 6.82
| 6.85
| 92,157
| 314,255
| 24.2
| 24.2
| ### |
2019-Aug-29 Thu
| ###
| ###
| 6.86
| ###
| 69,386
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 6.76
| ###
| 6.76
| 6.82
| 57,977
| ###
| 71.4
| 71.4
| 0.5 |
2019-Aug-27 Tue
| 6.84
| ###
| 6.76
| 6.84
|
|
| 63.6
| 63.6
| 0.5 |
2019-Aug-26 Mon
| 6.78
| 6.86
| 6.75
| 6.76
| 94,922
| 645,944
| ###
| ###
| 0.5 |
2019-Aug-23 Fri
| 6.88
| ###
| 6.755
| 6.78
|
|
| 20.5
| 20.5
| 0.5 |
2019-Aug-22 Thu
| ###
| ###
| 6.81
| 6.88
| 48,386
| 164,754
| 28.8
| 28.8
| ### |
2019-Aug-21 Wed
| 6.78
| 6.985
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 6.82
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 6.54
| 6.89
| 6.54
| 6.82
|
|
| ###
| ###
| 0.5 |
2019-Aug-16 Fri
| ###
| 6.55
| ###
| 6.54
| 294,658
| ###
| 88.0
| 88.0
| 0.5 |
2019-Aug-15 Thu
| 6.51
| 6.55
| ###
| 6.4
| 223,455
| ###
| ###
| ###
| 0.5 |
|