End of day Prices (full format), 75 Days for (NHC) NEW HOPE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2021-Feb-10 Wed
| 1.26
| 1.275
| 1.2375
| 1.25
| 1,494,743
| 1,877,770
| ###
| ###
| ### |
2021-Feb-09 Tue
| 1.29
| 1.29
| ###
| 1.27
| 1,584,244
| ###
| ###
| ###
| ### |
2021-Feb-08 Mon
| 1.285
| ###
| ###
| 1.29
| 829,273
| 0
| ###
| ###
| 0.1 |
2021-Feb-05 Fri
| 1.29
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Feb-04 Thu
| ###
| 1.375
| 1.28
| ###
| 2,395,924
| 3,180,589
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 1.375
| ###
| ###
| 1.325
|
|
| 12.2
| 12.2
| 0.1 |
2021-Feb-02 Tue
| ###
| ###
| 1.345
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 1.325
| 1.355
| 1,028,445
| 681,344
| ###
| ###
| ### |
2021-Jan-29 Fri
| 1.375
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| 1.375
| ###
| ###
| ###
| 799,824
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| 1.385
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2021-Jan-25 Mon
| 1.45
| 1.46
| 1.425
| ###
| 1,051,889
| 1,517,349
| 32.2
| 32.2
| 0.0 |
2021-Jan-22 Fri
| 1.5
| 1.52
| 1.455
| 1.47
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| 1.5
| 1.5125
| 1.4875
| ###
| 2,152,320
| 3,228,480
| 37.6
| 37.6
| 0.0 |
2021-Jan-20 Wed
| 1.49
| 1.51
| 1.4675
| ###
| 1,140,885
| ###
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| 1.4775
| 1.5
|
|
| ###
| ###
| 0.1 |
2021-Jan-18 Mon
| ###
| 1.55
| 1.49
| 1.52
|
|
| 41.7
| 41.7
| 0.1 |
2021-Jan-15 Fri
| 1.59
| ###
| 1.51
| 1.545
|
|
| ###
| ###
| ### |
2021-Jan-14 Thu
| 1.425
| 1.58
| 1.42
| 1.545
| 4,667,529
| ###
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2021-Jan-12 Tue
| ###
| ###
| ###
| 1.355
| 689,327
| 0
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 1.4
| 1.4
| ###
| 1.355
|
|
| 14.9
| 14.9
| ### |
2021-Jan-06 Wed
| 1.425
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2021-Jan-05 Tue
| 1.425
| ###
| ###
| ###
| 747,649
| 0
| 30.0
| 30.0
| 0.0 |
2021-Jan-04 Mon
| 1.43
| 1.4425
| 1.4
| 1.425
| 1,156,473
| ###
| 28.4
| 28.4
| ### |
2020-Dec-31 Thu
| 1.445
| 1.445
| 1.41
| ###
| 1,212,673
| ###
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 1.42
| 1.45
| 1.4
| 1.43
| 1,357,221
| ###
| ###
| ###
| 0.1 |
2020-Dec-29 Tue
| ###
| 1.43
| ###
| 1.425
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| 1.4
| 1.445
| 1.4
| ###
| 1,187,343
| ###
| 74.4
| 74.4
| 0.0 |
2020-Dec-23 Wed
| ###
| 1.42
| ###
| ###
| 1,380,620
| 980,240
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 1.355
| 1.385
| 1,561,751
| 1,058,086
| 45.3
| 45.3
| 0.1 |
2020-Dec-21 Mon
| ###
| 1.4
| ###
| ###
| 1,758,955
| ###
| 88.9
| 88.9
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 1.375
|
|
| 75.0
| 75.0
| 0.1 |
2020-Dec-17 Thu
| ###
| ###
| 1.3525
| ###
| 3,972,778
| ###
| 68.2
| 68.2
| 0.0 |
2020-Dec-16 Wed
| 1.4
| 1.455
| ###
| ###
| 5,403,655
| 3,931,159
| 30.3
| 30.3
| 0.0 |
2020-Dec-15 Tue
| ###
| 1.43
| 1.275
| 1.425
| 7,149,745
| ###
| 90.0
| 90.0
| ### |
2020-Dec-14 Mon
| ###
| ###
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 1.4
| 1.47
| ###
| 1.47
| 4,048,645
| 2,975,754
| 92.8
| 92.8
| ### |
2020-Dec-10 Thu
| 1.41
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2020-Dec-09 Wed
| 1.46
| 1.46
| ###
| 1.42
|
|
| 20.2
| 20.2
| ### |
2020-Dec-08 Tue
| 1.455
| 1.47
| 1.43
| 1.47
| 57,248,929
| 83,010,947
| ###
| ###
| ### |
2020-Dec-07 Mon
| 1.44
| ###
| 1.41
| 1.43
| 2,078,857
| ###
| 39.5
| 39.5
| 0.1 |
2020-Dec-04 Fri
| 1.385
| 1.43
| ###
| 1.43
| 2,345,228
| ###
| ###
| ###
| 0.1 |
2020-Dec-03 Thu
| ###
| 1.45
| ###
| 1.385
| 2,739,247
| 1,985,954
| 77.6
| 77.6
| 0.1 |
2020-Dec-02 Wed
| 1.345
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 1.275
| ###
| 1,325,286
| ###
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 1.41
| 1.43
| 1.385
| 1.4
| 1,018,021
| ###
| ###
| ###
| ### |
2020-Nov-26 Thu
| 1.44
| 1.44
| 1.385
| 1.43
| 2,198,526
| ###
| ###
| ###
| 0.1 |
2020-Nov-25 Wed
| ###
| 1.455
| ###
| 1.445
| 4,474,845
| 3,255,449
| 95.0
| 95.0
| ### |
2020-Nov-24 Tue
| 1.225
| 1.325
| 1.225
| ###
| 4,037,355
| 5,147,627
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| 1.22
| ###
| ###
| 1,443,046
| 880,258
| 74.9
| 74.9
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 1.185
| 1.185
| 1,249,649
| ###
| 14.5
| 14.5
| 0.1 |
2020-Nov-19 Thu
| 1.21
| ###
| ###
| ###
| 2,074,171
| 0
| 25.8
| 25.8
| 0.0 |
2020-Nov-18 Wed
| ###
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2020-Nov-17 Tue
| ###
| ###
| ###
| 1.185
| 1,868,954
| 0
| 78.9
| 78.9
| 0.1 |
2020-Nov-16 Mon
| ###
| ###
| 1.155
| 1.155
| 97,072
| 56,059
| ###
| ###
| 0.1 |
2020-Nov-13 Fri
| 1.155
| ###
| 1.145
| 1.155
| 1,510,724
| 864,889
| ###
| ###
| 0.1 |
2020-Nov-12 Thu
| 1.175
| ###
| 1.155
| ###
| 1,775,123
| ###
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 2,715,744
| 0
| 84.9
| 84.9
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| 1.125
| 2,646,726
| 0
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 1,705,844
| 0
| 69.2
| 69.2
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 1,380,574
| 0
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 2,474,070
| 0
| 14.8
| 14.8
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 1.075
|
|
| 30.2
| 30.2
| ### |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 1,750,083
| 0
| 63.8
| 63.8
| 0.0 |
2020-Nov-02 Mon
| ###
| 1.075
| ###
| 1.055
| 2,536,457
| 1,363,345
| 42.8
| 42.8
| 0.1 |
2020-Oct-30 Fri
| ###
| 1.075
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2020-Oct-29 Thu
| ###
| 1.075
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| 1.085
| 1,965,179
| 0
| 34.0
| 34.0
| 0.1 |
2020-Oct-26 Mon
| 1.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|