End of day Prices (full format), 85 Days for (PAS) PASMINCO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
| 2,094,059
| 0
| 79.1
| 79.1
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
| 3,828,187
| 0
| 21.4
| 21.4
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 2,101,548
| 0
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-09 Fri
| ###
| 0.71
| ###
| ###
| 12,572,721
| ###
| 84.0
| 84.0
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
| 10,489,382
| 0
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
| 2,452,553
| 0
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 2,898,123
| 0
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 11,920,172
| 0
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2001-Feb-27 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| 0.7
| ###
| ###
| 1,529,421
| ###
| 72.9
| 72.9
| 0.0 |
2001-Feb-23 Fri
| 0.7
| 0.7
| ###
| 0.7
| 10,212,870
| ###
| 68.9
| 68.9
| ### |
2001-Feb-22 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| 0.7
| 0.71
| 0.7
| 0.71
| 2,919,573
| ###
| ###
| ###
| ### |
2001-Feb-20 Tue
| ###
| 0.72
| ###
| 0.7
| 10,392,082
| 3,741,149
| 88.4
| 88.4
| ### |
2001-Feb-19 Mon
| ###
| 0.7
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2001-Feb-16 Fri
| 0.7
| 0.7
| ###
| 0.7
|
|
| 72.4
| 72.4
| ### |
2001-Feb-15 Thu
| 0.71
| 0.71
| ###
| ###
| 4,501,381
| ###
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| 0.71
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2001-Feb-12 Mon
| 0.71
| 0.71
| ###
| ###
| 4,791,643
| ###
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| 0.71
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2001-Feb-08 Thu
| 0.76
| 0.77
| 0.7
| 0.72
| 11,224,343
| ###
| 6.2
| 6.2
| ### |
2001-Feb-07 Wed
| 0.75
| 0.78
| 0.74
| 0.76
| 19,559,328
| 14,865,089
| ###
| ###
| 0.1 |
2001-Feb-06 Tue
| ###
| 0.74
| ###
| 0.73
| 20,433,857
| 7,560,527
| 97.7
| 97.7
| 0.1 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
| 3,721,676
| 0
| 15.1
| 15.1
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 3,476,240
| 0
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 5,295,340
| 0
| 11.0
| 11.0
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 7,267,981
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 9,340,722
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 3,251,283
| 0
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 2,473,583
| 0
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
| 5,007,420
| 0
| 9.1
| 9.1
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
| 2,753,147
| 0
| 23.0
| 23.0
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
| 16,783,420
| 0
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 5,338,157
| 0
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 3,126,628
| 0
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 6,347,152
| 0
| 81.0
| 81.0
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 2,749,057
| 0
| 14.7
| 14.7
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 2,537,651
| 0
| 24.9
| 24.9
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 2,903,948
| 0
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| 0.657
| 0.657
|
|
| 17.2
| 17.2
| ### |
2000-Dec-29 Fri
| ###
| ###
| 0.657
| 0.657
|
|
| 17.2
| 17.2
| ### |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 1,776,850
| 0
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 2,799,086
| 0
| 19.8
| 19.8
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 4,216,225
| 0
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 4,216,225
| 0
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 4,216,225
| 0
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
| 5,453,874
| 0
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
| 3,978,188
| 0
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
| 7,014,859
| 0
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 7,276,543
| 0
| 74.6
| 74.6
| 0.0 |
2000-Dec-15 Fri
| 0.7
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| 0.7
| 0.71
| ###
| 0.71
|
|
| 81.3
| 81.3
| ### |
2000-Dec-13 Wed
| 0.72
| 0.72
| 0.7
| 0.71
| 5,555,553
| 3,944,442
| 23.5
| 23.5
| ### |
2000-Dec-12 Tue
| 0.71
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2000-Dec-11 Mon
| 0.7
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Dec-08 Fri
| 0.71
| 0.71
| ###
| ###
| 11,156,289
| 3,960,482
| 13.3
| 13.3
| 0.0 |
2000-Dec-07 Thu
| 0.72
| 0.73
| 0.72
| 0.72
| 5,571,681
| ###
| 68.4
| 68.4
| ### |
2000-Dec-06 Wed
| 0.73
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2000-Dec-05 Tue
| 0.71
| 0.74
| 0.71
| 0.71
| 16,950,070
| ###
| ###
| ###
| ### |
2000-Dec-04 Mon
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 23.5
| 23.5
| ### |
2000-Dec-01 Fri
| 0.72
| 0.73
| 0.7
| 0.72
|
|
| 68.4
| 68.4
| ### |
2000-Nov-30 Thu
| 0.72
| 0.73
| 0.71
| 0.72
| 14,319,571
| ###
| ###
| ###
| ### |
2000-Nov-29 Wed
| 0.71
| 0.72
| ###
| 0.71
| 20,853,128
| 7,507,126
| ###
| ###
| ### |
2000-Nov-28 Tue
| 0.73
| 0.74
| 0.71
| 0.71
| 9,507,451
| ###
| ###
| ###
| ### |
2000-Nov-27 Mon
| 0.73
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2000-Nov-24 Fri
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2000-Nov-23 Thu
| 0.76
| 0.76
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2000-Nov-22 Wed
| 0.76
| 0.77
| 0.75
| 0.76
|
|
| 72.3
| 72.3
| 0.1 |
2000-Nov-21 Tue
| 0.78
| 0.78
| 0.75
| 0.77
| 6,201,951
| ###
| 26.5
| 26.5
| 0.1 |
2000-Nov-20 Mon
| 0.78
| 0.79
| 0.77
| 0.78
|
|
| 75.4
| 75.4
| 0.1 |
|