End of day Prices (full format), 150 Days for (NHC) NEW HOPE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2024-May-17 Fri
| ###
| 4.685
| ###
| ###
| 2,172,754
| 5,089,676
| 69.9
| 69.9
| 0.0 |
2024-May-16 Thu
| 4.7
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-14 Tue
| 4.73
| 4.73
| 4.645
| ###
| 1,765,779
| 8,277,089
| 26.0
| 26.0
| 0.0 |
2024-May-13 Mon
| ###
| 4.74
| ###
| 4.73
| 1,851,128
| 4,387,173
| ###
| ###
| 0.3 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| 1,493,875
| 0
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 4.7
| 4.71
| ###
| ###
| 1,672,551
| 3,938,857
| 26.4
| 26.4
| 0.0 |
2024-May-08 Wed
| 4.71
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2024-May-07 Tue
| ###
| 4.74
| ###
| 4.7
|
|
| 61.3
| 61.3
| 0.3 |
2024-May-06 Mon
| 4.73
| 4.73
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2024-May-03 Fri
| 4.71
| 4.74
| 4.685
| 4.73
|
|
| 70.8
| 70.8
| 0.3 |
2024-May-02 Thu
| 4.56
| 4.7
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 4.5
| 4.58
| 4.475
| 4.54
|
|
| ###
| ###
| 0.3 |
2024-Apr-30 Tue
| 4.57
| 4.58
| ###
| 4.55
| 2,290,389
| ###
| 30.3
| 30.3
| 0.3 |
2024-Apr-29 Mon
| 4.55
| 4.585
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2024-Apr-26 Fri
| 4.52
| 4.56
| 4.46
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-Apr-24 Wed
| 4.51
| 4.56
| 4.46
| 4.53
| 1,955,046
| 8,817,257
| 74.2
| 74.2
| ### |
2024-Apr-23 Tue
| ###
| ###
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-Apr-22 Mon
| 4.7
| 4.72
| 4.59
| ###
| 2,062,481
| 9,600,849
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| 4.74
| 4.645
| ###
| 2,995,124
| ###
| 44.2
| 44.2
| 0.0 |
2024-Apr-18 Thu
| ###
| 4.74
| ###
| 4.71
| 2,021,624
| 4,791,248
| 70.1
| 70.1
| ### |
2024-Apr-17 Wed
| ###
| 4.74
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2024-Apr-15 Mon
| ###
| 4.72
| 4.58
| ###
| 3,477,785
| ###
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 4.85
| 4.87
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 4.81
| 4.87
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2024-Apr-10 Wed
| 4.79
| 4.89
| 4.76
| 4.82
| 3,497,486
| ###
| 71.5
| 71.5
| 0.3 |
2024-Apr-09 Tue
| 4.71
| 4.81
| ###
| 4.78
| 3,139,528
| ###
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| 4.71
| ###
| ###
| 5,412,583
| ###
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2024-Apr-04 Thu
| ###
| 4.72
| ###
| ###
| 3,316,842
| 7,827,747
| 70.8
| 70.8
| 0.0 |
2024-Apr-03 Wed
| 4.7
| 4.73
| ###
| ###
| 2,834,857
| ###
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 4.76
| ###
| ###
| 3,683,541
| 8,766,827
| 68.4
| 68.4
| 0.0 |
2024-Mar-28 Thu
| 4.5
| 4.675
| 4.5
| ###
| 3,857,124
| 17,694,556
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| 4.48
| ###
| 4.46
| 3,119,121
| ###
| 85.2
| 85.2
| 0.3 |
2024-Mar-26 Tue
| 4.43
| 4.47
| ###
| ###
| 3,799,852
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 4.42
| 4.475
| 4.41
| 4.45
| 2,915,241
| 12,950,958
| ###
| ###
| 0.3 |
2024-Mar-22 Fri
| 4.55
| 4.57
| ###
| 4.4
|
|
| 14.0
| 14.0
| 0.3 |
2024-Mar-21 Thu
| 4.74
| 4.74
| 4.51
| 4.54
| 4,555,126
| 21,067,457
| ###
| ###
| 0.3 |
2024-Mar-20 Wed
| ###
| 4.78
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Mar-19 Tue
| 4.52
| ###
| 4.43
| ###
| 4,139,275
| ###
| 81.5
| 81.5
| 0.0 |
2024-Mar-18 Mon
| 4.53
| 4.54
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 4.45
| 4.58
| 4.43
| 4.51
| 12,623,372
| ###
| ###
| ###
| 0.3 |
2024-Mar-14 Thu
| 4.54
| 4.58
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2024-Mar-13 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2024-Mar-12 Tue
| 4.77
| 4.77
| ###
| ###
| 2,618,586
| 6,245,327
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 4.7
| 4.77
| ###
| 4.75
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| 4.83
| 4.85
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| 4.82
| 4.84
| 4.73
| 4.77
| 2,231,322
| 10,676,875
| 26.3
| 26.3
| ### |
2024-Mar-06 Wed
| 4.75
| 4.8
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2024-Mar-05 Tue
| 4.72
| ###
| ###
| 4.71
|
|
| 37.1
| 37.1
| ### |
2024-Mar-04 Mon
| 4.82
| 4.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 4.7
| 4.85
| 4.7
| 4.82
| 2,775,680
| 13,253,872
| 82.2
| 82.2
| 0.3 |
2024-Feb-29 Thu
| 4.73
| 4.76
| 4.655
| 4.7
| 2,828,577
| 13,315,526
| 25.3
| 25.3
| 0.3 |
2024-Feb-28 Wed
| ###
| 4.78
| 4.585
| 4.75
| 3,257,824
| ###
| 82.7
| 82.7
| ### |
2024-Feb-27 Tue
| 4.45
| ###
| 4.45
| 4.57
| 2,600,945
| ###
| 87.7
| 87.7
| ### |
2024-Feb-26 Mon
| 4.48
| 4.5
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2024-Feb-23 Fri
| 4.51
| 4.52
| 4.46
| 4.47
| 1,428,842
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| 4.49
| 4.57
| 4.455
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-Feb-21 Wed
| 4.45
| 4.52
| 4.2
| 4.47
|
|
| 75.4
| 75.4
| ### |
2024-Feb-20 Tue
| ###
| ###
| 4.445
| 4.46
| 5,676,520
| ###
| 15.1
| 15.1
| 0.3 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 5,788,881
| 0
| 4.2
| 4.2
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 3,405,826
| 0
| 67.1
| 67.1
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| 5
| 4,637,484
| 0
| ###
| ###
| 0.4 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Feb-13 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 5.2
| 5.21
| ###
| ###
| 767,028
| ###
| 36.6
| 36.6
| 0.0 |
2024-Feb-09 Fri
| 5.2
| 5.22
| ###
| ###
| 1,679,371
| 4,383,158
| 29.5
| 29.5
| 0.0 |
2024-Feb-08 Thu
| 5.23
| 5.255
| ###
| 5.2
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 5.21
| 5.25
| ###
| 5.23
|
|
| ###
| ###
| ### |
2024-Feb-06 Tue
| 5.28
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2024-Feb-05 Mon
| ###
| ###
| 5.25
| 5.27
| 1,213,980
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| 5.355
| 5.255
| ###
| 2,101,570
| 11,148,828
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 5.4
| 5.27
| ###
| 2,241,585
| 11,958,855
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 5.45
| 5.29
| 5.4
| 2,821,224
| 15,149,972
| 74.1
| 74.1
| 0.4 |
2024-Jan-30 Tue
| ###
| ###
| 5.23
| 5.26
| 2,430,441
| ###
| 23.0
| 23.0
| 0.4 |
2024-Jan-29 Mon
| ###
| 5.385
| ###
| ###
| 1,521,470
| 4,096,557
| 73.9
| 73.9
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 5.24
| 5.29
| 2,064,850
| ###
| ###
| ###
| 0.4 |
2024-Jan-24 Wed
| 5.29
| ###
| 5.21
| 5.28
| 1,616,785
| 4,211,724
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| 5.24
| 5.285
| ###
| 5.22
| 1,519,540
| 4,015,384
| 35.8
| 35.8
| 0.4 |
2024-Jan-22 Mon
| ###
| ###
| 5.22
| 5.24
|
|
| 27.3
| 27.3
| 0.4 |
2024-Jan-19 Fri
| 5.24
| 5.4
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 5.2
| 5.085
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Jan-17 Wed
| 5.29
| ###
| ###
| ###
| 2,250,672
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 1,018,840
| 0
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| 5.41
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2024-Jan-12 Fri
| ###
| 5.4
| 5.29
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2024-Jan-11 Thu
| ###
| 5.4
| ###
| ###
| 1,475,745
| ###
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| 5.45
| ###
| ###
| 1,724,779
| 4,700,022
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 5.28
| ###
| 5.27
| ###
| 1,368,176
| 3,605,143
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 5.24
| 5.27
| 1,337,956
| 3,505,444
| 41.3
| 41.3
| ### |
2024-Jan-05 Fri
| ###
| 5.385
| 5.26
| 5.28
| 1,722,443
| ###
| ###
| ###
| 0.4 |
2024-Jan-04 Thu
| ###
| ###
| 5.28
| ###
| 2,511,177
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 5.25
| 5.28
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2024-Jan-02 Tue
| ###
| 5.325
| ###
| ###
| 2,129,587
| 5,670,025
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 821,971
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 5.2
| 5.24
| 5.155
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Dec-27 Wed
| ###
| 5.24
| ###
| ###
| 1,332,322
| 3,490,683
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 5.2
| ###
| ###
| 1,184,958
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 2,319,227
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 5.2
| 5.2
| ###
| ###
| 2,033,240
| 5,286,424
| 24.0
| 24.0
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,477,884
| 0
| 29.6
| 29.6
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,743,881
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 2,611,555
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 2,927,822
| 0
| 76.2
| 76.2
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 5
| ###
| 1,656,872
| 4,142,180
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 1,668,983
| 0
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 5
| ###
| 2,370,123
| ###
| 27.6
| 27.6
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 5.24
| 5.28
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2023-Dec-01 Fri
| 5.25
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-Nov-30 Thu
| 5.29
| 5.29
| ###
| 5.2
| 5,654,927
| 14,957,281
| ###
| ###
| ### |
2023-Nov-29 Wed
| ###
| ###
| 5.23
| 5.27
|
|
| 26.1
| 26.1
| ### |
2023-Nov-28 Tue
| 5.42
| 5.44
| ###
| ###
| 1,409,720
| ###
| 19.8
| 19.8
| 0.0 |
2023-Nov-27 Mon
| 5.45
| 5.45
| ###
| ###
| 951,159
| ###
| 33.4
| 33.4
| 0.0 |
2023-Nov-24 Fri
| 5.29
| 5.4
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 5.44
| ###
| ###
| 1,802,085
| 4,901,671
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| 5.325
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2023-Nov-21 Tue
| ###
| 5.27
| ###
| ###
| 1,886,058
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 5.23
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| 5.22
| ###
| ###
| 5.23
|
|
| 74.0
| 74.0
| ### |
2023-Nov-15 Wed
| ###
| ###
| 5.2
| 5.24
| 2,013,423
| ###
| 25.8
| 25.8
| 0.4 |
2023-Nov-14 Tue
| 5.21
| 5.27
| ###
| 5.26
|
|
| 73.5
| 73.5
| 0.4 |
2023-Nov-13 Mon
| 5.26
| 5.27
| ###
| ###
| 1,468,773
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 5.23
| 5.23
| 1,692,541
| ###
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| 5.24
| 5.28
| 3,254,276
| ###
| ###
| ###
| 0.4 |
2023-Nov-08 Wed
| ###
| 5.28
| ###
| 5.28
| 2,447,447
| ###
| ###
| ###
| 0.4 |
2023-Nov-07 Tue
| ###
| ###
| 5.2
| 5.24
| 2,968,221
| 7,717,374
| ###
| ###
| 0.4 |
2023-Nov-06 Mon
| 5.43
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 5.53
| 5.57
| ###
| 5.43
| 3,631,956
| ###
| 18.1
| 18.1
| 0.4 |
2023-Nov-02 Thu
| 5.52
| 5.59
| 5.45
| 5.47
| 2,375,583
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| 5.7
| 5.72
| 5.42
| 5.51
|
|
| 15.9
| 15.9
| ### |
2023-Oct-31 Tue
| 5.83
| ###
| ###
| 5.77
|
|
| 31.4
| 31.4
| 0.4 |
2023-Oct-30 Mon
| 6
| 6
| 5.8
| 5.82
| 2,731,483
| 16,115,749
| ###
| ###
| 0.4 |
2023-Oct-27 Fri
| ###
| ###
| 5.975
| ###
| 1,490,054
| ###
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 2,147,052
| 0
| 28.3
| 28.3
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 6.075
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 5.86
| ###
| 4,225,141
| ###
| 24.6
| 24.6
| 0.0 |
2023-Oct-20 Fri
| ###
| 6.52
| ###
| 6.47
|
|
| 84.1
| 84.1
| 0.5 |
2023-Oct-19 Thu
| 6.42
| 6.5
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Oct-18 Wed
| ###
| 6.5
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2023-Oct-17 Tue
| 6.43
| 6.44
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Oct-16 Mon
| ###
| 6.47
| ###
| 6.42
| 2,747,049
| ###
| 85.9
| 85.9
| 0.5 |
2023-Oct-13 Fri
| 6.26
| ###
| 6.23
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
|