End of day Prices (full format), 75 Days for (NGE) NGE CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2009-Nov-10 Tue
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| 0.225
| 0.21
| 0.22
| 2,028,070
| ###
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 0.2
| ###
| 1,217,659
| ###
| 90.9
| 90.9
| 0.0 |
2009-Nov-05 Thu
| ###
| 0.2
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2009-Nov-04 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 91.8
| 91.8
| 0.0 |
2009-Oct-30 Fri
| 0.21
| ###
| 0.2
| ###
| 710,758
| 71,075
| 15.2
| 15.2
| 0.0 |
2009-Oct-29 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 0.22
| 0.22
| ###
| 0.2
| 1,010,440
| 111,148
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 0.23
| 0.24
| 0.225
| 0.225
|
|
| 20.0
| 20.0
| ### |
2009-Oct-23 Fri
| 0.22
| 0.245
| 0.22
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2009-Oct-22 Thu
| 0.22
| 0.22
| ###
| ###
| 1,274,071
| 140,147
| 21.2
| 21.2
| 0.0 |
2009-Oct-21 Wed
| 0.225
| 0.225
| 0.21
| 0.22
| 2,583,741
| ###
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| 0.225
| ###
| 0.22
| 5,344,074
| ###
| 98.9
| 98.9
| 0.0 |
2009-Oct-19 Mon
| 0.185
| 0.2
| 0.185
| ###
| 1,371,681
| 264,048
| 92.0
| 92.0
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 732,050
| 0
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| 0.2
| ###
| 0.185
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| 0.2
| 0.2
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 0.2
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 0.185
| ###
| 3,496,646
| ###
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 80.9
| 80.9
| ### |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Oct-06 Tue
| ###
| 0.2
| 0.175
| 0.175
| 1,970,259
| 369,423
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 3,558,150
| 0
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| 0.2
| 0.185
| 0.2
| 1,765,556
| ###
| 85.4
| 85.4
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| 0.2
| 4,530,156
| 0
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 0.225
| 0.225
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2009-Sep-25 Fri
| ###
| 0.225
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 0.2
| ###
| 0.185
| 0.21
|
|
| ###
| ###
| ### |
2009-Sep-23 Wed
| 0.24
| 0.24
| 0.2
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2009-Sep-22 Tue
| 0.225
| 0.24
| ###
| 0.23
| 2,364,825
| 283,779
| 84.4
| 84.4
| ### |
2009-Sep-21 Mon
| 0.255
| 0.27
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| 0.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 0.26
| ###
| 0.26
| 0.28
|
|
| 94.3
| 94.3
| ### |
2009-Sep-16 Wed
| ###
| 0.255
| ###
| 0.255
| 4,751,525
| ###
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| 0.24
| 0.245
| 0.185
| 0.225
| 4,342,780
| ###
| ###
| ###
| ### |
2009-Sep-14 Mon
| 0.24
| 0.25
| ###
| 0.245
| 4,016,629
| 502,078
| 86.4
| 86.4
| 0.0 |
2009-Sep-11 Fri
| 0.21
| 0.22
| ###
| 0.22
| 2,667,873
| ###
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 0.2
| 0.21
| ###
| ###
| 1,964,242
| 206,245
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 0.2
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
| 2,774,443
| 0
| 98.0
| 98.0
| 0.0 |
2009-Sep-07 Mon
| ###
| 0.225
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| 0.145
| ###
| ###
| 0.155
|
|
| 92.6
| 92.6
| ### |
2009-Sep-02 Wed
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| 1,459,387
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| 0.125
| ###
| ###
| 4,260,223
| ###
| 98.6
| 98.6
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 775,974
| 0
| 91.2
| 91.2
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 671,381
| 0
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,360,643
| 0
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 1,067,285
| 0
| 30.7
| 30.7
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 1,021,054
| 0
| 87.0
| 87.0
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 1,308,984
| 0
| 60.0
| 60.0
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
| 1,220,078
| 0
| 17.1
| 17.1
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
| 722,321
| 0
| 90.1
| 90.1
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2009-Jul-30 Thu
| 0.088
| ###
| 0.088
| ###
| 642,743
| 28,280
| 86.3
| 86.3
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| 0.089
| 0.089
|
|
| 18.0
| 18.0
| ### |
|