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 |
2018-Dec-12 Wed
| ###
| 3.52
| ###
| 3.48
| 6,698,777
| 11,789,847
| 88.2
| 88.2
| 0.2 |
2018-Dec-11 Tue
| 3.22
| ###
| 3.22
| 3.4
| 3,251,084
| 5,234,245
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| ###
| 3.26
| ###
| ###
| 4,115,846
| 6,708,828
| 48.0
| 48.0
| 0.0 |
2018-Dec-07 Fri
| 3.25
| ###
| ###
| 3.27
|
|
| ###
| ###
| ### |
2018-Dec-06 Thu
| 3.4
| 3.55
| 3.25
| 3.25
| 20,985,046
| 71,349,156
| 10.1
| 10.1
| 0.2 |
2018-Dec-05 Wed
| 3.44
| 3.455
| ###
| ###
| 2,830,058
| 4,888,925
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 3.45
| 3.56
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| ###
| 3.53
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Nov-30 Fri
| 3.44
| ###
| 3.345
| ###
| 7,440,879
| 12,444,870
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| 3.26
|
|
| 85.3
| 85.3
| 0.2 |
2018-Nov-13 Tue
| 3.58
| 3.7
| 3.51
| ###
| 439,088
| ###
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 3.55
| 3.72
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 3.5
| ###
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 3.42
| ###
| 3.42
| 3.52
| 589,141
| ###
| 90.1
| 90.1
| ### |
2018-Nov-07 Wed
| ###
| 3.42
| ###
| ###
| 321,226
| ###
| 74.4
| 74.4
| 0.0 |
2018-Nov-06 Tue
| ###
| 3.43
| ###
| ###
| 738,325
| 1,266,227
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 3.27
| ###
| 3.2
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Nov-02 Fri
| 3.5
| 3.5
| 3.23
| 3.26
| 457,382
| ###
| 3.1
| 3.1
| 0.2 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 418,644
| 0
| 93.0
| 93.0
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 404,273
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| 3.28
| ###
| 3.23
|
|
| 74.8
| 74.8
| ### |
2018-Oct-29 Mon
| ###
| ###
| ###
| 3.22
| 492,280
| 0
| ###
| ###
| 0.2 |
2018-Oct-26 Fri
| 3.2
| ###
| ###
| 3.21
| 1,755,958
| 0
| 77.9
| 77.9
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 3,440,324
| 0
| 17.3
| 17.3
| 0.0 |
2018-Oct-24 Wed
| 3.5
| 3.52
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2018-Oct-23 Tue
| 3.57
| ###
| 3.5
| 3.53
| 649,554
| ###
| ###
| ###
| 0.3 |
2018-Oct-22 Mon
| 3.5
| ###
| ###
| 3.53
| 633,240
| 0
| 80.7
| 80.7
| 0.3 |
2018-Oct-19 Fri
| 3.47
| ###
| 3.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 3.71
| 3.81
| ###
| ###
| 666,472
| 1,269,629
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| 3.76
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2018-Oct-16 Tue
| ###
| 3.73
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2018-Oct-15 Mon
| 3.75
| 3.75
| ###
| ###
| 448,382
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 3.56
| 3.76
| 677,641
| ###
| ###
| ###
| 0.3 |
2018-Oct-11 Thu
| 3.79
| 3.81
| ###
| 3.73
| 1,563,885
| ###
| 36.6
| 36.6
| ### |
2018-Oct-10 Wed
| ###
| ###
| 3.87
| ###
| 498,743
| ###
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 4
| ###
| ###
| ###
| 989,784
| 0
| 81.3
| 81.3
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 1,092,646
| 0
| 77.6
| 77.6
| 0.0 |
2018-Oct-04 Thu
| ###
| 4
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 3.875
| ###
| 431,685
| 836,389
| 27.4
| 27.4
| 0.0 |
2018-Oct-02 Tue
| ###
| 4.025
| 3.87
| ###
| 707,283
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| 4
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Sep-28 Fri
| 3.8
| ###
| 3.78
| ###
| 976,923
| 1,846,384
| 91.3
| 91.3
| 0.0 |
2018-Sep-27 Thu
| 3.79
| 3.8
| 3.75
| 3.8
| 430,185
| 1,623,948
| ###
| ###
| ### |
2018-Sep-26 Wed
| 3.85
| 3.85
| 3.79
| 3.8
| 592,151
| ###
| ###
| ###
| ### |
2018-Sep-25 Tue
| 3.84
| 3.85
| 3.71
| 3.8
| 1,299,053
| 4,910,420
| ###
| ###
| ### |
2018-Sep-24 Mon
| 3.78
| 3.85
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Sep-21 Fri
| ###
| 3.83
| 3.59
| 3.7
| 2,185,870
| 8,109,577
| 70.8
| 70.8
| 0.3 |
2018-Sep-20 Thu
| 3.7
| 3.7
| 3.58
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2018-Sep-19 Wed
| ###
| 3.72
| ###
| 3.7
|
|
| 80.5
| 80.5
| 0.3 |
2018-Sep-18 Tue
| 3.7
| 3.71
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Sep-17 Mon
| 3.73
| 3.75
| ###
| ###
| 432,684
| 811,282
| 22.6
| 22.6
| 0.0 |
2018-Sep-14 Fri
| ###
| 3.87
| ###
| 3.74
| 595,583
| 1,152,453
| 86.3
| 86.3
| 0.3 |
2018-Sep-13 Thu
| 3.7
| 3.72
| ###
| ###
| 281,729
| ###
| 14.7
| 14.7
| 0.0 |
2018-Sep-12 Wed
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| 3.71
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 3.76
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 3.87
| ###
| 3.84
| 3.87
| 353,975
| ###
| 79.7
| 79.7
| ### |
2018-Sep-05 Wed
| 3.88
| ###
| 3.79
| 3.88
| 404,323
| ###
| ###
| ###
| 0.3 |
2018-Sep-04 Tue
| 3.83
| ###
| 3.81
| ###
| 671,143
| 1,278,527
| 86.7
| 86.7
| 0.0 |
2018-Sep-03 Mon
| 3.81
| ###
| 3.81
| 3.84
| 402,470
| ###
| 83.4
| 83.4
| 0.3 |
2018-Aug-31 Fri
| 3.87
| 3.88
| 3.72
| 3.81
|
|
| 19.8
| 19.8
| 0.3 |
2018-Aug-30 Thu
| ###
| 3.89
| ###
| 3.88
| 800,783
| 1,557,522
| 93.5
| 93.5
| 0.3 |
2018-Aug-29 Wed
| 3.79
| 3.79
| ###
| 3.74
|
|
| 20.9
| 20.9
| 0.3 |
2018-Aug-28 Tue
| 3.77
| 3.82
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Aug-27 Mon
| 3.8
| 3.82
| 3.74
| 3.77
| 379,540
| ###
| 26.2
| 26.2
| ### |
2018-Aug-24 Fri
| 3.8
| ###
| 3.76
| 3.8
| 594,228
| 1,117,148
| 73.0
| 73.0
| ### |
2018-Aug-23 Thu
| 3.77
| 3.83
| 3.74
| 3.8
|
|
| 78.2
| 78.2
| ### |
2018-Aug-22 Wed
| 3.85
| 3.85
| 3.73
| 3.77
| 452,458
| ###
| 18.0
| 18.0
| ### |
2018-Aug-21 Tue
| 3.83
| ###
| 3.76
| 3.82
|
|
| 34.0
| 34.0
| 0.3 |
2018-Aug-20 Mon
| ###
| 3.85
| ###
| 3.83
|
|
| 93.0
| 93.0
| ### |
2018-Aug-17 Fri
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 3.77
| 3.785
| 3.52
| ###
| 807,172
| ###
| 10.3
| 10.3
| 0.0 |
2018-Aug-15 Wed
| 3.8
| 3.85
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
|