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-Mar-20 Fri
| ###
| 1.177
| ###
| 1.145
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| ###
| 1.055
| 6,390,588
| 0
| ###
| ###
| 0.1 |
2020-Mar-18 Wed
| 1.145
| 1.185
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2020-Mar-17 Tue
| 1.055
| 1.155
| ###
| 1.155
|
|
| 83.7
| 83.7
| 0.1 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 5,620,726
| 0
| 29.0
| 29.0
| 0.0 |
2020-Mar-13 Fri
| ###
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| 1.21
| ###
| ###
|
|
| 54.9
| 54.9
| 0.0 |
2020-Mar-11 Wed
| 1.27
| 1.28
| ###
| ###
| 9,869,156
| 6,316,259
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 1.285
| 1.145
| 1.27
| 13,353,874
| 16,224,956
| 71.5
| 71.5
| ### |
2020-Mar-09 Mon
| ###
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 1.43
| 1.43
| 1.385
| 1.385
| 3,954,481
| ###
| 27.1
| 27.1
| 0.1 |
2020-Mar-05 Thu
| 1.53
| 1.55
| 1.45
| 1.45
| 4,855,144
| ###
| ###
| ###
| ### |
2020-Mar-04 Wed
| 1.52
| 1.52
| 1.457
| 1.49
| 6,533,054
| 9,724,450
| 28.4
| 28.4
| ### |
2020-Mar-03 Tue
| 1.52
| 1.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 1.41
| ###
| 1.385
| 1.475
|
|
| 86.0
| 86.0
| 0.1 |
2020-Feb-28 Fri
| 1.52
| 1.52
| ###
| 1.445
|
|
| 23.5
| 23.5
| ### |
2020-Feb-27 Thu
| 1.57
| ###
| 1.54
| 1.555
| 7,708,524
| ###
| 35.3
| 35.3
| ### |
2020-Feb-26 Wed
| ###
| ###
| 1.555
| 1.57
|
|
| 28.7
| 28.7
| 0.1 |
2020-Feb-25 Tue
| 1.525
| ###
| 1.5
| 1.625
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 1.59
| 1.59
| 1.525
| 1.555
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| 1.74
| 1.74
| 1.59
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2020-Feb-20 Thu
| 1.775
| 1.86
| ###
| 1.86
| 2,992,675
| 2,783,187
| ###
| ###
| 0.1 |
2020-Feb-19 Wed
| 1.81
| ###
| 1.757
| 1.775
|
|
| 18.0
| 18.0
| ### |
2020-Feb-18 Tue
| 1.86
| ###
| ###
| 1.82
| 3,399,952
| 0
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| 1.857
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2020-Feb-14 Fri
| 1.88
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2020-Feb-12 Wed
| ###
| ###
| 1.89
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 1.87
| ###
| 2,043,426
| ###
| 69.2
| 69.2
| 0.0 |
2020-Feb-10 Mon
| 1.88
| ###
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2020-Feb-07 Fri
| ###
| ###
| 1.86
| 1.87
| 1,227,945
| 1,141,988
| ###
| ###
| ### |
2020-Feb-06 Thu
| ###
| 1.947
| ###
| ###
| 1,554,371
| 1,513,180
| 20.3
| 20.3
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 1.882
| ###
| 2,050,459
| 1,929,481
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 1.84
| 1.885
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2020-Feb-03 Mon
| 1.88
| 1.89
| 1.83
| 1.83
| 2,083,159
| 3,874,675
| ###
| ###
| ### |
2020-Jan-31 Fri
| 1.86
| ###
| 1.86
| 1.875
|
|
| 75.4
| 75.4
| ### |
2020-Jan-30 Thu
| ###
| ###
| 1.855
| 1.86
|
|
| 24.1
| 24.1
| 0.1 |
2020-Jan-29 Wed
| ###
| 1.927
| 1.877
| 1.88
|
|
| 23.7
| 23.7
| 0.1 |
2020-Jan-28 Tue
| ###
| ###
| 1.89
| ###
| 1,366,154
| ###
| 30.7
| 30.7
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| 1.945
| ###
| 2,446,240
| ###
| 11.7
| 11.7
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| 1.985
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 1,855,258
| 0
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 1,180,749
| 0
| 34.3
| 34.3
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 1,428,551
| 0
| 25.5
| 25.5
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 2,766,773
| 0
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 1,698,254
| 0
| 91.3
| 91.3
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 1,244,040
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 1,372,770
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 1,610,623
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 523,825
| 0
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 890,147
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 565,858
| 0
| 22.1
| 22.1
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 1,624,724
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 2
| ###
| 914,828
| 914,828
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 942,154
| 0
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 2
| ###
| 2,071,221
| 2,071,221
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,316,582
| 0
| 17.0
| 17.0
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 2,086,022
| 0
| 13.4
| 13.4
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|