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 |
2023-Jun-28 Wed
| 4.8
| 4.88
| 4.75
| 4.8
| 5,747,741
| 27,675,372
| 58.6
| 58.6
| 0.3 |
2023-Jun-27 Tue
| ###
| ###
| 4.74
| 4.76
|
|
| 19.0
| 19.0
| ### |
2023-Jun-26 Mon
| 4.88
| ###
| 4.79
| 4.89
| 8,218,650
| ###
| 73.9
| 73.9
| ### |
2023-Jun-23 Fri
| 5.27
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| 5.46
| 5.49
| 5.23
| 5.24
|
|
| 12.7
| 12.7
| 0.4 |
2023-Jun-21 Wed
| 5.42
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 5.41
| ###
| ###
| 4,972,446
| ###
| 71.0
| 71.0
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| 5.4
| 8,197,049
| 0
| ###
| ###
| 0.4 |
2023-Jun-16 Fri
| ###
| ###
| ###
| 5.73
| 50,608,882
| 0
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| 5.57
| ###
| 5.54
| 8,749,557
| ###
| ###
| ###
| 0.4 |
2023-Jun-14 Wed
| 5.28
| 5.45
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 5.28
| 5.55
| 5.25
| ###
| 10,766,282
| 58,137,922
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 5.4
| 5.52
| ###
| 5.4
| 4,626,047
| 12,767,889
| 69.6
| 69.6
| 0.4 |
2023-Jun-08 Thu
| ###
| 5.47
| ###
| 5.43
| 8,236,647
| 22,527,229
| ###
| ###
| 0.4 |
2023-Jun-07 Wed
| ###
| ###
| ###
| 5
| 3,738,686
| 0
| ###
| ###
| 0.4 |
2023-Jun-06 Tue
| 4.89
| ###
| 4.87
| ###
| 6,235,570
| ###
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Jun-02 Fri
| 4.72
| ###
| 4.71
| 4.79
| 3,613,184
| 8,509,048
| 75.2
| 75.2
| 0.3 |
2023-Jun-01 Thu
| ###
| 4.775
| ###
| 4.75
| 4,213,357
| 10,059,389
| 85.6
| 85.6
| ### |
2023-May-31 Wed
| 4.71
| 4.73
| 4.52
| ###
| 11,410,225
| ###
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 4.81
| 4.88
| 4.78
| 4.81
| 3,146,479
| ###
| 73.0
| 73.0
| ### |
2023-May-29 Mon
| ###
| ###
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 4,231,383
| 0
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| 5.21
| ###
| ###
| 5,140,088
| 13,389,929
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 5.24
| 5.25
| 3,891,382
| 10,195,420
| 33.0
| 33.0
| 0.4 |
2023-May-23 Tue
| 5.22
| 5.42
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 5.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| 5.24
| ###
| ###
| 5,607,556
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 5.27
| ###
| 5.27
| 4,711,759
| 12,415,484
| 85.1
| 85.1
| ### |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 5.075
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 5.26
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 4,148,857
| 0
| 74.8
| 74.8
| 0.0 |
2023-May-11 Thu
| 5.22
| 5.23
| 5.125
| ###
| 2,608,323
| ###
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| 5.27
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2023-May-09 Tue
| 5.22
| 5.23
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-May-08 Mon
| ###
| 5.28
| ###
| 5.21
| 5,862,342
| 15,476,582
| 83.4
| 83.4
| 0.4 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 4,619,557
| 0
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 5.23
| ###
| ###
| ###
| 3,580,551
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 5.26
| 5.28
|
|
| 34.7
| 34.7
| 0.4 |
2023-May-02 Tue
| ###
| 5.43
| ###
| ###
| 2,806,172
| 7,618,756
| 30.9
| 30.9
| 0.0 |
2023-May-01 Mon
| ###
| 5.44
| ###
| 5.42
|
|
| 85.1
| 85.1
| 0.4 |
2023-Apr-28 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 5.28
| ###
| 2,361,784
| ###
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 5.27
| 5.42
| 5.25
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2023-Apr-21 Fri
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 5.23
| 5.28
| ###
| 5.21
| 7,380,889
| 19,485,546
| 37.8
| 37.8
| 0.4 |
2023-Apr-19 Wed
| 5.26
| 5.29
| 5.22
| 5.26
| 4,070,673
| 21,391,386
| 68.6
| 68.6
| 0.4 |
2023-Apr-18 Tue
| ###
| ###
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2023-Apr-17 Mon
| ###
| 5.4
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2023-Apr-14 Fri
| ###
| ###
| 5.775
| 5.8
| 7,561,351
| ###
| 13.6
| 13.6
| 0.4 |
2023-Apr-13 Thu
| 5.8
| ###
| 5.71
| ###
| 7,943,857
| ###
| 82.4
| 82.4
| 0.0 |
2023-Apr-12 Wed
| 5.75
| 5.89
| ###
| 5.83
| 7,064,846
| 20,805,971
| ###
| ###
| ### |
2023-Apr-11 Tue
| 5.89
| ###
| 5.85
| 5.86
| 5,215,746
| 15,256,057
| 30.8
| 30.8
| 0.4 |
2023-Apr-06 Thu
| ###
| ###
| 5.73
| 5.86
|
|
| 25.7
| 25.7
| 0.4 |
2023-Apr-05 Wed
| 5.87
| ###
| 5.85
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2023-Apr-04 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 5.83
| 5.89
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2023-Mar-31 Fri
| 5.56
| 5.7
| 5.54
| ###
| 4,251,941
| ###
| 79.8
| 79.8
| 0.0 |
2023-Mar-30 Thu
| 5.52
| 5.59
| 5.5
| 5.55
| 3,168,756
| 17,570,752
| 68.6
| 68.6
| ### |
2023-Mar-29 Wed
| ###
| 5.7
| 5.46
| 5.46
|
|
| 11.6
| 11.6
| ### |
2023-Mar-28 Tue
| 5.49
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2023-Mar-24 Fri
| 5.51
| 5.53
| ###
| 5.49
| 4,040,989
| ###
| 28.5
| 28.5
| 0.4 |
2023-Mar-23 Thu
| 5.55
| ###
| 5.47
| 5.54
|
|
| 37.3
| 37.3
| 0.4 |
2023-Mar-22 Wed
| 5.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 5.49
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Mar-17 Fri
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 5.44
| 5.26
| 5.29
| 4,208,288
| 22,514,340
| ###
| ###
| 0.4 |
2023-Mar-14 Tue
| 5.4
| 5.42
| 5.21
| 5.24
|
|
| 23.8
| 23.8
| 0.4 |
2023-Mar-13 Mon
| ###
| ###
| 5.42
| 5.52
|
|
| ###
| ###
| 0.4 |
2023-Mar-10 Fri
| 5.71
| 5.79
| 5.51
| 5.57
|
|
| 23.3
| 23.3
| 0.4 |
|