End of day Prices (full format), 56 Days for (NHC) NEW HOPE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2019-Oct-03 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2019-Oct-02 Wed
| 2.2
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Oct-01 Tue
| 2.21
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Sep-30 Mon
| 2.23
| 2.24
| ###
| 2.2
|
|
| 22.5
| 22.5
| 0.2 |
2019-Sep-27 Fri
| ###
| 2.25
| ###
| 2.24
| 1,951,459
| ###
| 86.4
| 86.4
| ### |
2019-Sep-26 Thu
| 2.27
| 2.27
| 2.2
| 2.2
| 2,184,927
| ###
| 13.2
| 13.2
| 0.2 |
2019-Sep-25 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 2,349,873
| 0
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| 2.41
| 2.41
| ###
| ###
| 3,917,781
| 4,720,926
| 15.1
| 15.1
| 0.0 |
2019-Sep-19 Thu
| 2.53
| 2.54
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2019-Sep-18 Wed
| 2.44
| 2.54
| ###
| 2.52
| 3,496,873
| 4,441,028
| ###
| ###
| ### |
2019-Sep-17 Tue
| 2.57
| ###
| ###
| 2.45
|
|
| 7.1
| 7.1
| 0.2 |
2019-Sep-16 Mon
| 2.5
| 2.53
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 2.55
| 2.55
| 2.46
| 2.5
| 2,050,624
| ###
| 17.4
| 17.4
| 0.2 |
2019-Sep-12 Thu
| 2.57
| 2.58
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Sep-11 Wed
| 2.41
| 2.54
| 2.4
| 2.54
| 2,869,047
| 7,086,546
| ###
| ###
| ### |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| 2.27
| ###
| 1,878,859
| ###
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 2.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 2.26
| ###
| 2.26
| ###
| 1,472,581
| ###
| 88.0
| 88.0
| 0.0 |
2019-Sep-04 Wed
| 2.28
| 2.29
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2019-Sep-03 Tue
| 2.28
| ###
| 2.26
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Sep-02 Mon
| 2.28
| ###
| 2.27
| 2.29
|
|
| 76.6
| 76.6
| ### |
2019-Aug-30 Fri
| 2.29
| ###
| 2.25
| 2.28
| 2,126,625
| 2,392,453
| 29.0
| 29.0
| 0.2 |
2019-Aug-29 Thu
| 2.24
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2019-Aug-28 Wed
| 2.22
| 2.245
| ###
| 2.23
| 1,591,986
| ###
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| 2.25
| ###
| 2.23
|
|
| 82.9
| 82.9
| ### |
2019-Aug-26 Mon
| ###
| 2.21
| ###
| ###
| 1,756,586
| 1,941,027
| 73.9
| 73.9
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 1,039,429
| 0
| 21.1
| 21.1
| 0.0 |
2019-Aug-22 Thu
| 2.2
| 2.23
| ###
| ###
| 874,775
| 975,374
| 30.2
| 30.2
| 0.0 |
2019-Aug-21 Wed
| 2.2
| 2.27
| ###
| ###
| 1,749,276
| 1,985,428
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 2.24
| 2.245
| ###
| ###
| 2,523,683
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 2.25
| 2.29
| ###
| 2.29
| 2,015,883
| 2,308,186
| 85.7
| 85.7
| ### |
2019-Aug-13 Tue
| 2.26
| 2.28
| 2.24
| 2.25
| 1,567,480
| ###
| ###
| ###
| ### |
2019-Aug-12 Mon
| 2.29
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| ###
| ###
| 2.29
| 1,618,845
| 0
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| 2.27
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 2.27
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| 2.28
| ###
| 2.225
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Aug-05 Mon
| 2.48
| 2.49
| ###
| ###
| 2,826,747
| ###
| 17.7
| 17.7
| 0.0 |
2019-Aug-02 Fri
| 2.52
| 2.53
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| 2.51
| 2.56
| 2.51
| 2.54
|
|
| 83.1
| 83.1
| ### |
2019-Jul-31 Wed
| 2.56
| 2.56
| 2.51
| 2.51
|
|
| 21.5
| 21.5
| ### |
2019-Jul-30 Tue
| 2.56
| ###
| 2.55
| 2.56
| 1,413,445
| 1,802,142
| ###
| ###
| 0.2 |
2019-Jul-29 Mon
| 2.57
| 2.57
| 2.52
| 2.56
|
|
| 31.1
| 31.1
| 0.2 |
2019-Jul-26 Fri
| 2.53
| 2.59
| 2.51
| 2.55
| 2,062,045
| ###
| 78.8
| 78.8
| 0.2 |
2019-Jul-25 Thu
| 2.58
| 2.59
| 2.52
| 2.55
|
|
| 23.1
| 23.1
| 0.2 |
2019-Jul-24 Wed
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Jul-23 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2019-Jul-22 Mon
| 2.54
| 2.58
| 2.53
| 2.55
| 1,504,920
| 3,845,070
| 71.4
| 71.4
| 0.2 |
2019-Jul-19 Fri
| 2.56
| 2.57
| 2.52
| 2.54
|
|
| 18.4
| 18.4
| ### |
2019-Jul-18 Thu
| 2.57
| 2.59
| 2.52
| 2.56
| 2,796,876
| ###
| 32.0
| 32.0
| 0.2 |
|