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 |
2022-Aug-04 Thu
| ###
| ###
| 4.28
| 4.28
|
|
| 25.3
| 25.3
| 0.3 |
2022-Aug-03 Wed
| 4.28
| ###
| 4.21
| ###
| 2,950,423
| 6,210,640
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 4.27
| ###
| 2,512,386
| 5,363,944
| 34.4
| 34.4
| 0.0 |
2022-Aug-01 Mon
| 4.42
| 4.43
| ###
| 4.4
| 1,752,248
| 3,881,229
| 42.8
| 42.8
| 0.3 |
2022-Jul-29 Fri
| 4.45
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 4.5
| 4.5
| ###
| ###
| 2,476,680
| ###
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 4.5
| 4.55
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2022-Jul-26 Tue
| 4.4
| 4.51
| ###
| 4.48
| 2,296,524
| ###
| 81.3
| 81.3
| ### |
2022-Jul-25 Mon
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 4.28
| ###
| 4.21
| 4.29
|
|
| 69.3
| 69.3
| ### |
2022-Jul-21 Thu
| 4.5
| 4.58
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2022-Jul-20 Wed
| 4.5
| 4.5
| 4.4
| 4.47
| 3,289,783
| ###
| 25.4
| 25.4
| ### |
2022-Jul-19 Tue
| ###
| 4.525
| ###
| 4.45
| 6,553,673
| 14,827,685
| ###
| ###
| 0.3 |
2022-Jul-18 Mon
| ###
| 4.43
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 4.22
| ###
| 4.2
| 4.25
|
|
| 66.5
| 66.5
| ### |
2022-Jul-13 Wed
| ###
| ###
| 3.87
| ###
| 6,449,155
| ###
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 3.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| 3.82
| ###
| 3.77
|
|
| 92.1
| 92.1
| ### |
2022-Jul-08 Fri
| ###
| ###
| 3.55
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2022-Jul-07 Thu
| 3.49
| 3.53
| ###
| 3.44
|
|
| 26.2
| 26.2
| 0.2 |
2022-Jul-06 Wed
| 3.5
| 3.55
| 3.45
| 3.49
|
|
| 36.0
| 36.0
| ### |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 1,652,471
| 0
| 29.3
| 29.3
| 0.0 |
2022-Jul-04 Mon
| 3.48
| ###
| 3.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 3.43
| 3.45
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2022-Jun-30 Thu
| 3.58
| 3.58
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2022-Jun-29 Wed
| ###
| 3.74
| ###
| ###
| 2,699,620
| 5,048,289
| 39.4
| 39.4
| 0.0 |
2022-Jun-28 Tue
| 3.45
| 3.58
| 3.41
| 3.55
|
|
| 82.7
| 82.7
| ### |
2022-Jun-27 Mon
| 3.26
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| 3.2
| 3.24
|
|
| 16.9
| 16.9
| ### |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2022-Jun-22 Wed
| ###
| 3.45
| 3.27
| 3.4
|
|
| ###
| ###
| 0.2 |
2022-Jun-21 Tue
| ###
| 3.48
| ###
| 3.28
|
|
| 32.5
| 32.5
| 0.2 |
2022-Jun-20 Mon
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2022-Jun-17 Fri
| ###
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 3.72
| 3.84
| ###
| 3.79
| 4,546,678
| 8,729,621
| 76.9
| 76.9
| ### |
2022-Jun-15 Wed
| 3.7
| 3.76
| ###
| ###
| 3,167,527
| 5,954,950
| 47.1
| 47.1
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| 3.51
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-Jun-10 Fri
| 3.8
| 3.85
| 3.76
| 3.84
| 5,216,249
| 19,847,827
| 82.3
| 82.3
| 0.3 |
2022-Jun-09 Thu
| ###
| ###
| 3.84
| 3.86
| 2,078,523
| ###
| ###
| ###
| 0.3 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 3,324,485
| 0
| 25.6
| 25.6
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 3.84
| ###
| 3.84
| ###
| 3,174,659
| 6,095,345
| 81.7
| 81.7
| 0.0 |
2022-Jun-02 Thu
| 3.78
| 3.85
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2022-Jun-01 Wed
| 3.76
| 3.76
| ###
| 3.75
|
|
| 52.8
| 52.8
| 0.3 |
2022-May-31 Tue
| ###
| 3.78
| ###
| 3.71
|
|
| ###
| ###
| ### |
2022-May-30 Mon
| 3.82
| 3.83
| 3.58
| ###
| 3,944,626
| ###
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 3.83
| ###
| 3.8
| 3.8
| 4,168,725
| 7,920,577
| ###
| ###
| ### |
2022-May-26 Thu
| ###
| ###
| 3.56
| 3.78
|
|
| ###
| ###
| 0.3 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 4,139,084
| 0
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 3.87
| 4
| 3.84
| ###
| 3,251,843
| 12,747,224
| 79.0
| 79.0
| 0.0 |
2022-May-19 Thu
| 3.78
| 3.88
| 3.72
| 3.82
| 3,057,678
| 11,619,176
| 71.3
| 71.3
| 0.3 |
2022-May-18 Wed
| ###
| ###
| 3.87
| ###
| 5,395,421
| ###
| 29.2
| 29.2
| 0.0 |
2022-May-17 Tue
| 3.77
| 3.88
| 3.76
| 3.88
| 7,867,774
| ###
| ###
| ###
| 0.3 |
2022-May-16 Mon
| ###
| 3.74
| ###
| 3.73
|
|
| 85.9
| 85.9
| ### |
2022-May-13 Fri
| 3.55
| ###
| 3.53
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2022-May-12 Thu
| ###
| 3.71
| 3.48
| 3.51
| 4,319,252
| ###
| 22.7
| 22.7
| ### |
2022-May-11 Wed
| 3.55
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 3.57
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 3.57
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2022-May-06 Fri
| ###
| 3.71
| 3.59
| ###
| 3,853,678
| 14,065,924
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 3.77
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2022-May-04 Wed
| ###
| ###
| 3.5
| 3.53
| 5,164,270
| 9,037,472
| ###
| ###
| 0.3 |
2022-May-03 Tue
| 3.49
| 3.56
| 3.49
| 3.54
| 1,926,075
| ###
| 83.5
| 83.5
| 0.3 |
2022-May-02 Mon
| 3.53
| 3.55
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| 3.49
| 3.53
| 3.45
| 3.51
| 5,843,277
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2022-Apr-27 Wed
| 3.25
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 3.28
| ###
| 3.21
| 3.24
| 7,943,745
| ###
| ###
| ###
| ### |
2022-Apr-22 Fri
| 3.28
| ###
| 3.25
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2022-Apr-21 Thu
| 3.47
| 3.49
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2022-Apr-20 Wed
| 3.52
| 3.56
| ###
| 3.45
| 3,138,443
| 5,586,428
| 27.0
| 27.0
| ### |
|