End of day Prices (full format), 150 Days for (NHC) NEW HOPE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 630,444
| 0
| 43.1
| 43.1
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| 1.185
| 1.185
| ###
| ###
| 343,947
| 203,788
| 36.2
| 36.2
| 0.0 |
2021-May-06 Thu
| 1.185
| ###
| ###
| ###
| 675,184
| 0
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 1.185
| 1.155
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 905,789
| 0
| 35.9
| 35.9
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 899,887
| 0
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 1.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 1.185
| 1.1475
| 1.175
|
|
| ###
| ###
| ### |
2021-Apr-28 Wed
| 1.175
| 1.175
| ###
| ###
| 1,975,629
| 1,160,682
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 1.185
| ###
| 1.175
| 1,248,748
| 739,883
| ###
| ###
| ### |
2021-Apr-26 Mon
| ###
| 1.21
| 1.1575
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2021-Apr-23 Fri
| 1.185
| 1.2
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-Apr-22 Thu
| 1.245
| 1.255
| ###
| 1.21
| 2,847,257
| 1,786,653
| 16.0
| 16.0
| ### |
2021-Apr-21 Wed
| 1.275
| 1.28
| 1.24
| 1.245
| 1,447,720
| 1,824,127
| ###
| ###
| 0.1 |
2021-Apr-20 Tue
| ###
| 1.325
| 1.25
| 1.275
| 2,959,647
| 3,810,545
| 16.1
| 16.1
| ### |
2021-Apr-19 Mon
| ###
| 1.355
| 1.3125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 1.41
| 1.41
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2021-Apr-15 Thu
| ###
| 1.42
| ###
| ###
| 3,951,843
| ###
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 1.325
| 1.375
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2021-Apr-13 Tue
| ###
| 1.3425
| 1.325
| ###
| 1,041,674
| ###
| 40.5
| 40.5
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 1.4
| 1.41
| ###
| ###
| 1,395,159
| 983,587
| 13.0
| 13.0
| 0.0 |
2021-Apr-08 Thu
| 1.41
| 1.41
| ###
| ###
| 1,479,451
| ###
| 33.9
| 33.9
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2021-Apr-06 Tue
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| 1.375
| 1.385
|
|
| 16.1
| 16.1
| 0.1 |
2021-Mar-31 Wed
| ###
| 1.43
| 1.3625
| 1.42
|
|
| ###
| ###
| ### |
2021-Mar-30 Tue
| 1.385
| 1.41
| ###
| 1.355
|
|
| 35.8
| 35.8
| ### |
2021-Mar-29 Mon
| ###
| 1.4
| ###
| ###
| 2,171,245
| 1,519,871
| 77.6
| 77.6
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 1.345
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 1.345
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 3,373,029
| 0
| 73.9
| 73.9
| 0.0 |
2021-Mar-19 Fri
| 1.29
| ###
| 1.2825
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Mar-17 Wed
| ###
| 1.3275
| 1.29
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| 1.29
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2021-Mar-15 Mon
| ###
| 1.3525
| 1.3225
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 1.345
| ###
| ###
| 1.355
|
|
| 61.3
| 61.3
| ### |
2021-Mar-11 Thu
| ###
| ###
| 1.325
| ###
| 1,162,348
| 770,055
| 25.9
| 25.9
| 0.0 |
2021-Mar-10 Wed
| 1.355
| 1.385
| ###
| ###
| 1,795,440
| 1,243,342
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| 1.355
| 2,649,229
| 0
| 78.1
| 78.1
| ### |
2021-Mar-08 Mon
| 1.275
| ###
| 1.2575
| ###
| 1,629,724
| 1,024,688
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 1.225
| 1.2825
| 1.225
| 1.275
|
|
| 92.7
| 92.7
| ### |
2021-Mar-04 Thu
| 1.225
| ###
| 1.2125
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-Mar-03 Wed
| 1.225
| ###
| 1.1975
| 1.22
| 4,456,726
| ###
| 38.9
| 38.9
| 0.1 |
2021-Mar-02 Tue
| 1.23
| 1.24
| 1.21
| ###
| 3,036,022
| 3,719,126
| 45.9
| 45.9
| 0.0 |
2021-Mar-01 Mon
| 1.255
| 1.275
| 1.21
| 1.21
| 1,951,674
| 2,424,954
| 18.5
| 18.5
| ### |
2021-Feb-26 Fri
| 1.245
| ###
| 1.23
| 1.255
|
|
| 75.2
| 75.2
| ### |
2021-Feb-25 Thu
| 1.255
| 1.275
| 1.225
| 1.26
|
|
| 69.4
| 69.4
| ### |
2021-Feb-24 Wed
| ###
| 1.325
| 1.255
| ###
| 2,759,145
| ###
| 16.3
| 16.3
| 0.0 |
2021-Feb-23 Tue
| 1.26
| ###
| 1.26
| ###
| 2,718,787
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 1.245
| 1.26
| 1.225
| 1.245
| 615,123
| ###
| ###
| ###
| 0.1 |
2021-Feb-19 Fri
| 1.26
| ###
| 1.225
| 1.245
| 1,038,447
| 636,048
| 41.3
| 41.3
| 0.1 |
2021-Feb-18 Thu
| ###
| 1.2775
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2021-Feb-17 Wed
| 1.22
| 1.28
| 1.22
| 1.275
| 3,535,744
| 4,419,680
| ###
| ###
| ### |
2021-Feb-16 Tue
| ###
| 1.24
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2021-Feb-15 Mon
| 1.22
| 1.22
| 1.1775
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2021-Feb-12 Fri
| 1.23
| 1.23
| 1.185
| ###
| 1,753,973
| 2,117,922
| 26.4
| 26.4
| 0.0 |
2021-Feb-11 Thu
| 1.24
| 1.2825
| 1.225
| 1.24
|
|
| 73.4
| 73.4
| 0.1 |
2021-Feb-10 Wed
| 1.26
| 1.275
| 1.2375
| 1.25
| 1,494,743
| 1,877,770
| ###
| ###
| ### |
2021-Feb-09 Tue
| 1.29
| 1.29
| ###
| 1.27
| 1,584,244
| ###
| ###
| ###
| ### |
2021-Feb-08 Mon
| 1.285
| ###
| ###
| 1.29
| 829,273
| 0
| ###
| ###
| 0.1 |
2021-Feb-05 Fri
| 1.29
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Feb-04 Thu
| ###
| 1.375
| 1.28
| ###
| 2,395,924
| 3,180,589
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 1.375
| ###
| ###
| 1.325
|
|
| 12.2
| 12.2
| 0.1 |
2021-Feb-02 Tue
| ###
| ###
| 1.345
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 1.325
| 1.355
| 1,028,445
| 681,344
| ###
| ###
| ### |
2021-Jan-29 Fri
| 1.375
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| 1.375
| ###
| ###
| ###
| 799,824
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| 1.385
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2021-Jan-25 Mon
| 1.45
| 1.46
| 1.425
| ###
| 1,051,889
| 1,517,349
| 32.2
| 32.2
| 0.0 |
2021-Jan-22 Fri
| 1.5
| 1.52
| 1.455
| 1.47
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| 1.5
| 1.5125
| 1.4875
| ###
| 2,152,320
| 3,228,480
| 37.6
| 37.6
| 0.0 |
2021-Jan-20 Wed
| 1.49
| 1.51
| 1.4675
| ###
| 1,140,885
| ###
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| 1.4775
| 1.5
|
|
| ###
| ###
| 0.1 |
2021-Jan-18 Mon
| ###
| 1.55
| 1.49
| 1.52
|
|
| 41.7
| 41.7
| 0.1 |
2021-Jan-15 Fri
| 1.59
| ###
| 1.51
| 1.545
|
|
| ###
| ###
| ### |
2021-Jan-14 Thu
| 1.425
| 1.58
| 1.42
| 1.545
| 4,667,529
| ###
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2021-Jan-12 Tue
| ###
| ###
| ###
| 1.355
| 689,327
| 0
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 1.4
| 1.4
| ###
| 1.355
|
|
| 14.9
| 14.9
| ### |
2021-Jan-06 Wed
| 1.425
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2021-Jan-05 Tue
| 1.425
| ###
| ###
| ###
| 747,649
| 0
| 30.0
| 30.0
| 0.0 |
2021-Jan-04 Mon
| 1.43
| 1.4425
| 1.4
| 1.425
| 1,156,473
| ###
| 28.4
| 28.4
| ### |
2020-Dec-31 Thu
| 1.445
| 1.445
| 1.41
| ###
| 1,212,673
| ###
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 1.42
| 1.45
| 1.4
| 1.43
| 1,357,221
| ###
| ###
| ###
| 0.1 |
2020-Dec-29 Tue
| ###
| 1.43
| ###
| 1.425
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| 1.4
| 1.445
| 1.4
| ###
| 1,187,343
| ###
| 74.4
| 74.4
| 0.0 |
2020-Dec-23 Wed
| ###
| 1.42
| ###
| ###
| 1,380,620
| 980,240
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 1.355
| 1.385
| 1,561,751
| 1,058,086
| 45.3
| 45.3
| 0.1 |
2020-Dec-21 Mon
| ###
| 1.4
| ###
| ###
| 1,758,955
| ###
| 88.9
| 88.9
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 1.375
|
|
| 75.0
| 75.0
| 0.1 |
2020-Dec-17 Thu
| ###
| ###
| 1.3525
| ###
| 3,972,778
| ###
| 68.2
| 68.2
| 0.0 |
2020-Dec-16 Wed
| 1.4
| 1.455
| ###
| ###
| 5,403,655
| 3,931,159
| 30.3
| 30.3
| 0.0 |
2020-Dec-15 Tue
| ###
| 1.43
| 1.275
| 1.425
| 7,149,745
| ###
| 90.0
| 90.0
| ### |
2020-Dec-14 Mon
| ###
| ###
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 1.4
| 1.47
| ###
| 1.47
| 4,048,645
| 2,975,754
| 92.8
| 92.8
| ### |
2020-Dec-10 Thu
| 1.41
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2020-Dec-09 Wed
| 1.46
| 1.46
| ###
| 1.42
|
|
| 20.2
| 20.2
| ### |
2020-Dec-08 Tue
| 1.455
| 1.47
| 1.43
| 1.47
| 57,248,929
| 83,010,947
| ###
| ###
| ### |
2020-Dec-07 Mon
| 1.44
| ###
| 1.41
| 1.43
| 2,078,857
| ###
| 39.5
| 39.5
| 0.1 |
2020-Dec-04 Fri
| 1.385
| 1.43
| ###
| 1.43
| 2,345,228
| ###
| ###
| ###
| 0.1 |
2020-Dec-03 Thu
| ###
| 1.45
| ###
| 1.385
| 2,739,247
| 1,985,954
| 77.6
| 77.6
| 0.1 |
2020-Dec-02 Wed
| 1.345
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 1.275
| ###
| 1,325,286
| ###
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 1.41
| 1.43
| 1.385
| 1.4
| 1,018,021
| ###
| ###
| ###
| ### |
2020-Nov-26 Thu
| 1.44
| 1.44
| 1.385
| 1.43
| 2,198,526
| ###
| ###
| ###
| 0.1 |
2020-Nov-25 Wed
| ###
| 1.455
| ###
| 1.445
| 4,474,845
| 3,255,449
| 95.0
| 95.0
| ### |
2020-Nov-24 Tue
| 1.225
| 1.325
| 1.225
| ###
| 4,037,355
| 5,147,627
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| 1.22
| ###
| ###
| 1,443,046
| 880,258
| 74.9
| 74.9
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 1.185
| 1.185
| 1,249,649
| ###
| 14.5
| 14.5
| 0.1 |
2020-Nov-19 Thu
| 1.21
| ###
| ###
| ###
| 2,074,171
| 0
| 25.8
| 25.8
| 0.0 |
2020-Nov-18 Wed
| ###
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2020-Nov-17 Tue
| ###
| ###
| ###
| 1.185
| 1,868,954
| 0
| 78.9
| 78.9
| 0.1 |
2020-Nov-16 Mon
| ###
| ###
| 1.155
| 1.155
| 97,072
| 56,059
| ###
| ###
| 0.1 |
2020-Nov-13 Fri
| 1.155
| ###
| 1.145
| 1.155
| 1,510,724
| 864,889
| ###
| ###
| 0.1 |
2020-Nov-12 Thu
| 1.175
| ###
| 1.155
| ###
| 1,775,123
| ###
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 2,715,744
| 0
| 84.9
| 84.9
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| 1.125
| 2,646,726
| 0
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 1,705,844
| 0
| 69.2
| 69.2
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 1,380,574
| 0
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 2,474,070
| 0
| 14.8
| 14.8
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 1.075
|
|
| 30.2
| 30.2
| ### |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 1,750,083
| 0
| 63.8
| 63.8
| 0.0 |
2020-Nov-02 Mon
| ###
| 1.075
| ###
| 1.055
| 2,536,457
| 1,363,345
| 42.8
| 42.8
| 0.1 |
2020-Oct-30 Fri
| ###
| 1.075
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2020-Oct-29 Thu
| ###
| 1.075
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| 1.085
| 1,965,179
| 0
| 34.0
| 34.0
| 0.1 |
2020-Oct-26 Mon
| 1.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 1.155
| 1.127
| 1.145
|
|
| 69.6
| 69.6
| ### |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 3,144,955
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 1.22
| 1.22
| ###
| 1.185
| 3,924,421
| ###
| 15.9
| 15.9
| 0.1 |
2020-Oct-15 Thu
| 1.21
| 1.245
| 1.21
| 1.225
| 4,249,844
| 5,216,683
| 78.0
| 78.0
| 0.1 |
2020-Oct-14 Wed
| 1.225
| 1.225
| ###
| 1.22
| 4,493,540
| ###
| ###
| ###
| 0.1 |
2020-Oct-13 Tue
| 1.26
| 1.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| 1.325
| 1.285
| ###
| 1,147,777
| 1,497,848
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| 1.325
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 1,467,946
| 0
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| 1.29
| ###
| 1.285
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
|