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 |
2020-Jul-08 Wed
| 1.385
| 1.4
| ###
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2020-Jul-07 Tue
| ###
| 1.445
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2020-Jul-06 Mon
| ###
| 1.49
| ###
| 1.46
|
|
| 88.0
| 88.0
| 0.1 |
2020-Jul-03 Fri
| 1.43
| 1.455
| ###
| 1.42
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| 1.43
| ###
| 1.425
|
|
| 78.7
| 78.7
| ### |
2020-Jul-01 Wed
| ###
| ###
| 1.355
| ###
| 2,982,429
| ###
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 3,524,482
| 0
| 34.2
| 34.2
| 0.0 |
2020-Jun-29 Mon
| ###
| 1.355
| ###
| 1.355
|
|
| ###
| ###
| ### |
2020-Jun-26 Fri
| ###
| 1.385
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| 1.345
| 4,864,774
| 0
| ###
| ###
| ### |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Jun-23 Tue
| 1.375
| 1.4
| 1.352
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 1.4
| ###
| 1.355
| ###
| 4,649,258
| 3,149,872
| 22.9
| 22.9
| 0.0 |
2020-Jun-19 Fri
| 1.44
| 1.445
| ###
| ###
| 6,770,652
| ###
| 22.2
| 22.2
| 0.0 |
2020-Jun-18 Thu
| 1.45
| 1.455
| ###
| 1.425
|
|
| 27.8
| 27.8
| ### |
2020-Jun-17 Wed
| 1.46
| 1.47
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2020-Jun-16 Tue
| 1.41
| 1.455
| 1.385
| 1.44
| 4,237,940
| 6,017,874
| ###
| ###
| 0.1 |
2020-Jun-15 Mon
| ###
| 1.425
| ###
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 1.48
| 1.5
| 1.385
| 1.385
| 4,883,686
| ###
| 15.6
| 15.6
| 0.1 |
2020-Jun-10 Wed
| 1.5
| ###
| 1.475
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 1.52
| ###
| ###
| 1.53
| 4,818,450
| 0
| 71.7
| 71.7
| ### |
2020-Jun-05 Fri
| 1.475
| ###
| 1.43
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jun-04 Thu
| 1.475
| 1.525
| 1.455
| ###
| 6,123,857
| 9,124,546
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 1.49
| ###
| 1.485
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| 1.44
| ###
| 1.4
|
|
| ###
| ###
| ### |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 3,486,948
| 0
| 70.2
| 70.2
| 0.0 |
2020-May-29 Fri
| ###
| 1.42
| ###
| ###
| 8,107,140
| ###
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 1.485
| 1.385
| 1.47
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| 1.41
| 1.43
| 1.385
| 1.4
|
|
| 33.3
| 33.3
| ### |
2020-May-26 Tue
| ###
| 1.41
| 1.355
| 1.41
| 2,944,955
| ###
| 77.7
| 77.7
| ### |
2020-May-25 Mon
| ###
| ###
| 1.325
| 1.355
| 1,252,254
| ###
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 2,674,881
| 0
| 16.3
| 16.3
| 0.0 |
2020-May-21 Thu
| ###
| 1.42
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 2,522,971
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| 1.425
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 1.425
| 1.345
| ###
| 4,433,477
| ###
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 1.325
| ###
| 2,385,586
| 1,580,450
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| 1.385
|
|
| 63.6
| 63.6
| 0.1 |
2020-May-12 Tue
| 1.45
| 1.45
| ###
| 1.4
| 1,306,079
| ###
| 19.9
| 19.9
| ### |
2020-May-11 Mon
| 1.41
| 1.482
| ###
| 1.455
|
|
| 80.6
| 80.6
| ### |
2020-May-08 Fri
| 1.45
| ###
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| 1.42
| 1.45
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2020-May-06 Wed
| 1.4
| 1.427
| 1.385
| 1.42
| 2,862,158
| ###
| 78.1
| 78.1
| ### |
2020-May-05 Tue
| ###
| ###
| 1.385
| ###
| 2,078,089
| 1,439,076
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 1.42
| 1.375
| ###
| 3,284,747
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 1.5
| 1.5
| 1.43
| 1.44
| 2,749,581
| ###
| 23.1
| 23.1
| 0.1 |
2020-Apr-30 Thu
| 1.475
| 1.55
| ###
| 1.545
|
|
| ###
| ###
| ### |
2020-Apr-29 Wed
| ###
| 1.475
| 1.4
| 1.475
| 2,339,043
| 3,362,374
| 87.4
| 87.4
| 0.1 |
2020-Apr-28 Tue
| ###
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 1.475
| ###
| 1.41
| 1.425
|
|
| 13.0
| 13.0
| ### |
2020-Apr-24 Fri
| 1.4
| ###
| 1.4
| 1.48
| 2,676,821
| 1,873,774
| 92.1
| 92.1
| 0.1 |
2020-Apr-23 Thu
| 1.43
| 1.455
| ###
| 1.425
|
|
| ###
| ###
| ### |
2020-Apr-22 Wed
| ###
| ###
| 1.29
| ###
| 3,771,851
| 2,432,843
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 1.45
| 1.45
| ###
| 1.345
|
|
| 13.8
| 13.8
| ### |
2020-Apr-20 Mon
| 1.52
| 1.54
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| 1.58
| ###
| 4,731,449
| 3,737,844
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 1.525
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2020-Apr-15 Wed
| 1.575
| 1.59
| 1.51
| 1.55
| 3,248,171
| ###
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| 1.575
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 1.485
| 1.5
| 1.42
| 1.48
|
|
| ###
| ###
| 0.1 |
2020-Apr-08 Wed
| 1.48
| 1.525
| 1.47
| 1.475
| 3,234,925
| ###
| 33.2
| 33.2
| 0.1 |
2020-Apr-07 Tue
| 1.585
| ###
| 1.482
| 1.52
| 3,387,482
| 2,510,124
| ###
| ###
| 0.1 |
2020-Apr-06 Mon
| ###
| 1.575
| 1.47
| 1.555
| 3,619,549
| ###
| ###
| ###
| ### |
2020-Apr-03 Fri
| 1.47
| 1.485
| 1.425
| 1.45
|
|
| ###
| ###
| ### |
2020-Apr-02 Thu
| 1.45
| 1.475
| ###
| 1.425
|
|
| ###
| ###
| ### |
2020-Apr-01 Wed
| ###
| 1.485
| ###
| 1.45
|
|
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| 1.475
| 1.355
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2020-Mar-30 Mon
| 1.27
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| 1.385
| ###
| 1.28
|
|
| ###
| ###
| ### |
2020-Mar-26 Thu
| ###
| 1.347
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| 1.26
| 4,851,923
| 0
| ###
| ###
| ### |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 5,502,751
| 0
| 93.0
| 93.0
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
|