End of day Prices (full format), 150 Days for (OMC) OMEGACORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Sep-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| 11.0
| 11.0
| ### |
2007-Sep-06 Thu
| 1.28
| ###
| 1.28
| ###
| 3,352
| 2,145
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 1.27
| 1.27
| ###
| ###
| 29,578
| 18,782
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-31 Fri
| 1.285
| 1.285
| 1.285
| 1.285
| 2,156
| 2,770
| 54.5
| 54.5
| ### |
2007-Aug-30 Thu
| 1.285
| 1.285
| 1.285
| 1.285
| 3,352
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 44,244
| 0
| 28.6
| 28.6
| 0.0 |
2007-Aug-28 Tue
| 1.285
| ###
| 1.285
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 1.285
| ###
| 1.285
| 1.285
|
|
| 62.5
| 62.5
| ### |
2007-Aug-21 Tue
| 1.285
| 1.285
| 1.285
| 1.285
| 18,129
| ###
| 62.6
| 62.6
| ### |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Aug-17 Fri
| 1.285
| ###
| 1.285
| ###
| 17,878
| 11,486
| 73.6
| 73.6
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| 1.285
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| 1.28
| 1.28
| 1.28
| 1.28
| 4,885
| 6,252
| 77.9
| 77.9
| ### |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 620,876
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 1.285
| ###
| 20,356
| 13,078
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 45,973
| 0
| 77.7
| 77.7
| 0.0 |
2007-Aug-06 Mon
| ###
| 1.355
| ###
| 1.355
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 1.345
| 1.345
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 1.285
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 450
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 1.285
| 1.285
| 1.285
| 1.285
| 4,356
| ###
| ###
| ###
| ### |
2007-Jul-27 Fri
| 1.285
| 1.285
| 1.285
| 1.285
| 98,543
| 126,627
| ###
| ###
| ### |
2007-Jul-26 Thu
| 1.285
| 1.285
| 1.285
| 1.285
|
|
| 75.5
| 75.5
| ### |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 1.275
| 1.275
| 1.275
| 1.275
| 220
| 280
| ###
| ###
| ### |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 57,885
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 34,651,887
| 0
| 72.7
| 72.7
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 1.25
| ###
| 1.25
| ###
| 32,975,085
| 20,609,428
| 90.7
| 90.7
| 0.0 |
2007-Jul-13 Fri
| 1.28
| 1.285
| 1.26
| 1.26
|
|
| 22.7
| 22.7
| ### |
2007-Jul-12 Thu
| 1.28
| 1.28
| 1.28
| 1.28
| 7,846
| 10,042
| ###
| ###
| ### |
2007-Jul-11 Wed
| ###
| ###
| 1.29
| 1.29
| 16,872
| 10,882
| 33.9
| 33.9
| 0.1 |
2007-Jul-10 Tue
| 1.28
| 1.28
| 1.28
| 1.28
| 39,856
| ###
| 71.2
| 71.2
| ### |
2007-Jul-09 Mon
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| 1.22
| 1.28
| 1.22
| 1.28
|
|
| ###
| ###
| ### |
2007-Jul-04 Wed
| 1.22
| ###
| 1.22
| ###
| 70,555
| ###
| 95.8
| 95.8
| 0.0 |
2007-Jul-03 Tue
| 1.29
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2007-Jul-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2007-Jun-28 Thu
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 90,650
| 0
| 76.8
| 76.8
| 0.0 |
2007-Jun-25 Mon
| 1.28
| ###
| 1.26
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2007-Jun-22 Fri
| 1.26
| 1.26
| 1.26
| 1.26
| 12,086
| 15,228
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 67.5
| 67.5
| ### |
2007-Jun-15 Fri
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| 72.5
| 72.5
| ### |
2007-Jun-14 Thu
| 1.2
| 1.28
| 1.2
| 1.28
| 373,886
| ###
| ###
| ###
| ### |
2007-Jun-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-12 Tue
| 1.25
| 1.25
| 1.23
| 1.23
| 358,686
| 444,770
| 26.1
| 26.1
| 0.1 |
2007-Jun-08 Fri
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| 66.0
| 66.0
| 0.1 |
2007-Jun-07 Thu
| 1.245
| 1.26
| 1.245
| 1.26
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 1.255
| 1.255
| 1.24
| 1.24
|
|
| 28.0
| 28.0
| 0.1 |
2007-Jun-05 Tue
| 1.24
| 1.27
| 1.24
| 1.27
| 52,086
| ###
| ###
| ###
| ### |
2007-Jun-04 Mon
| 1.25
| 1.27
| 1.24
| 1.27
|
|
| 79.9
| 79.9
| ### |
2007-Jun-01 Fri
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| 62.7
| 62.7
| 0.1 |
2007-May-31 Thu
| 1.27
| 1.28
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| ###
| 1.21
| ###
| 1.2
|
|
| 91.9
| 91.9
| 0.1 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 317,540
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 1.185
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2007-May-23 Wed
| 1.185
| 1.185
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-May-22 Tue
| 1.185
| 1.185
| 1.185
| 1.185
|
|
| 70.0
| 70.0
| 0.1 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 33,970
| 0
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 125,221
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 1.23
| 1.23
| 1.22
| 1.23
| 282,850
| ###
| 68.2
| 68.2
| 0.1 |
2007-May-11 Fri
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| 28.6
| 28.6
| 0.1 |
2007-May-10 Thu
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 1.26
| 1.26
| 1.24
| 1.25
| 446,150
| 557,687
| ###
| ###
| ### |
2007-May-08 Tue
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| 1.28
| 1.28
| 1.27
| 1.27
| 72,427
| 92,344
| ###
| ###
| ### |
2007-May-04 Fri
| 1.27
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| 1.27
| 1.28
| ###
| 1.28
| 40,856
| 26,147
| ###
| ###
| ### |
2007-May-01 Tue
| 1.26
| 1.275
| 1.26
| 1.275
|
|
| 84.1
| 84.1
| ### |
2007-Apr-30 Mon
| 1.25
| 1.275
| 1.25
| 1.275
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 1.26
| 1.26
| 1.2
| 1.2
|
|
| 8.4
| 8.4
| 0.1 |
2007-Apr-26 Thu
| 1.275
| 1.275
| 1.25
| 1.27
| 38,224
| 48,257
| ###
| ###
| ### |
2007-Apr-24 Tue
| 1.285
| 1.285
| 1.28
| 1.28
| 55,141
| ###
| 36.8
| 36.8
| ### |
2007-Apr-23 Mon
| 1.29
| 1.29
| 1.275
| 1.28
|
|
| 34.0
| 34.0
| ### |
2007-Apr-20 Fri
| 1.29
| 1.29
| 1.28
| 1.29
| 205,322
| ###
| ###
| ###
| 0.1 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 594,225
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 440,424
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 669,780
| 0
| 19.6
| 19.6
| 0.0 |
2007-Apr-16 Mon
| 1.4
| 1.4
| ###
| 1.4
| 648,951
| ###
| 64.9
| 64.9
| ### |
2007-Apr-13 Fri
| ###
| ###
| ###
| 1.425
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 466,352
| 0
| 27.2
| 27.2
| 0.0 |
2007-Apr-11 Wed
| 1.22
| 1.27
| 1.22
| 1.25
|
|
| 85.5
| 85.5
| ### |
2007-Apr-10 Tue
| ###
| 1.2
| ###
| ###
| 80,886
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 1.175
| ###
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| 1.175
| ###
| 1.175
| 307,143
| 180,446
| 65.7
| 65.7
| ### |
2007-Apr-03 Tue
| ###
| 1.175
| ###
| 1.175
|
|
| 69.1
| 69.1
| ### |
2007-Apr-02 Mon
| ###
| ###
| 1.155
| 1.155
| 50,747
| ###
| 30.6
| 30.6
| 0.1 |
2007-Mar-30 Fri
| 1.155
| ###
| 1.155
| ###
| 73,078
| ###
| 69.3
| 69.3
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 1.145
| ###
| ###
| ###
| 228,676
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 155,657
| 0
| 74.5
| 74.5
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 150,829
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 213,721
| 0
| 72.1
| 72.1
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Mar-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 1.155
| 1.155
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2007-Mar-07 Wed
| ###
| ###
| ###
| 1.155
|
|
| 29.6
| 29.6
| 0.1 |
2007-Mar-06 Tue
| ###
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 940,220
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 1.2
| ###
| 1.2
| 476,659
| ###
| ###
| ###
| 0.1 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 2,712,445
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| 1.145
| 1.145
| 450,282
| 257,786
| 35.6
| 35.6
| ### |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| 1.155
| ###
| 1.155
|
|
| 68.8
| 68.8
| 0.1 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 265,280
| 0
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| 1.145
| ###
| ###
| 252,259
| ###
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| 1.145
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| ###
| 1.145
| ###
| 1.145
| 286,251
| 163,878
| 72.9
| 72.9
| ### |
2007-Feb-15 Thu
| ###
| 1.145
| ###
| 1.145
| 876,176
| ###
| ###
| ###
| ### |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 265,473
| 0
| ###
| ###
| 0.0 |
|