End of day Prices (full format), 56 Days for (PAS) PASMINCO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1999-Jan-29 Fri
| 1.25
| 1.28
| 1.24
| 1.24
|
|
| 21.2
| 21.2
| 0.1 |
1999-Jan-28 Thu
| 1.24
| 1.25
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
1999-Jan-27 Wed
| 1.23
| 1.24
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
1999-Jan-25 Mon
| 1.23
| 1.24
| 1.21
| 1.21
| 2,769,021
| 3,392,050
| 16.9
| 16.9
| ### |
1999-Jan-22 Fri
| 1.24
| 1.24
| 1.23
| 1.24
|
|
| 70.6
| 70.6
| 0.1 |
1999-Jan-21 Thu
| 1.26
| 1.26
| 1.23
| 1.23
| 2,526,488
| 3,145,477
| 13.0
| 13.0
| 0.1 |
1999-Jan-20 Wed
| ###
| ###
| 1.26
| 1.26
| 2,843,357
| ###
| ###
| ###
| ### |
1999-Jan-19 Tue
| 1.29
| ###
| 1.27
| 1.28
| 2,228,550
| 1,415,129
| ###
| ###
| ### |
1999-Jan-18 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1999-Jan-15 Fri
| 1.29
| ###
| 1.27
| ###
| 1,162,543
| ###
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
| 7,671,249
| 0
| ###
| ###
| 0.0 |
1999-Jan-12 Tue
| 1.27
| ###
| 1.26
| ###
|
|
| 88.8
| 88.8
| 0.0 |
1999-Jan-11 Mon
| 1.2
| 1.25
| ###
| 1.24
| 3,322,021
| ###
| 92.6
| 92.6
| 0.1 |
1999-Jan-08 Fri
| 1.21
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 1.21
| 1.23
| 1.21
| 1.23
|
|
| 81.1
| 81.1
| 0.1 |
1999-Jan-06 Wed
| 1.21
| 1.22
| ###
| ###
| 2,324,842
| 1,418,153
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| 1.23
| 1.26
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
1999-Jan-04 Mon
| 1.23
| 1.28
| 1.21
| 1.23
| 2,902,988
| 3,614,220
| 67.9
| 67.9
| 0.1 |
1998-Dec-31 Thu
| 1.22
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
1998-Dec-30 Wed
| 1.185
| 1.21
| ###
| 1.2
|
|
| 78.8
| 78.8
| 0.1 |
1998-Dec-29 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
| 1,856,647
| 0
| 12.1
| 12.1
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
| 7,476,888
| 0
| 79.1
| 79.1
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
1998-Dec-18 Fri
| 1.22
| 1.22
| ###
| ###
| 1,852,246
| 1,129,870
| 5.8
| 5.8
| 0.0 |
1998-Dec-17 Thu
| 1.22
| 1.22
| 1.2
| 1.21
|
|
| 22.1
| 22.1
| ### |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
| 4,839,658
| 0
| 79.7
| 79.7
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
| 8,563,647
| 0
| 83.1
| 83.1
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| ###
| ###
| 9,820,678
| 0
| 5.6
| 5.6
| 0.0 |
1998-Dec-11 Fri
| 1.21
| 1.24
| 1.183
| 1.183
|
|
| ###
| ###
| 0.1 |
1998-Dec-10 Thu
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
1998-Dec-09 Wed
| 1.27
| 1.27
| 1.22
| 1.22
|
|
| 6.6
| 6.6
| 0.1 |
1998-Dec-08 Tue
| ###
| ###
| 1.27
| 1.27
| 3,420,820
| 2,172,220
| ###
| ###
| ### |
1998-Dec-07 Mon
| ###
| ###
| 1.29
| ###
| 1,769,853
| 1,141,555
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
| 1,300,625
| 0
| 78.8
| 78.8
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
| 2,096,459
| 0
| 20.5
| 20.5
| 0.0 |
1998-Dec-02 Wed
| ###
| 1.41
| ###
| ###
| 2,802,826
| ###
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1998-Nov-30 Mon
| 1.43
| 1.44
| 1.42
| 1.43
|
|
| 72.4
| 72.4
| 0.1 |
1998-Nov-27 Fri
| 1.42
| 1.43
| 1.4
| 1.43
| 10,035,652
| 14,200,447
| 74.7
| 74.7
| 0.1 |
1998-Nov-26 Thu
| 1.41
| 1.44
| 1.4
| 1.4
| 1,342,855
| 1,906,854
| 25.7
| 25.7
| ### |
1998-Nov-25 Wed
| 1.42
| 1.42
| 1.41
| 1.41
| 2,168,880
| ###
| 26.2
| 26.2
| ### |
1998-Nov-24 Tue
| 1.45
| 1.46
| 1.41
| 1.42
|
|
| 13.0
| 13.0
| ### |
1998-Nov-23 Mon
| 1.4
| 1.44
| ###
| 1.44
| 4,623,677
| 3,329,047
| ###
| ###
| 0.1 |
1998-Nov-20 Fri
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 1,515,546
| 0
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
| 3,319,656
| 0
| 75.1
| 75.1
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
| 2,143,946
| 0
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| 1.4
| 1.4
| ###
| ###
| 3,353,686
| 2,347,580
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| 1.42
| 1.42
| 1.4
| 1.4
| 1,488,481
| 2,098,758
| 13.3
| 13.3
| ### |
1998-Nov-12 Thu
| 1.42
| 1.44
| 1.42
| 1.42
| 3,392,628
| 4,851,458
| ###
| ###
| ### |
1998-Nov-11 Wed
| 1.379
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
1998-Nov-10 Tue
| ###
| 1.4
| ###
| ###
| 29,613,282
| ###
| 12.4
| 12.4
| 0.0 |
1998-Nov-09 Mon
| 1.43
| 1.46
| ###
| 1.4
| 4,841,347
| 3,534,183
| 15.9
| 15.9
| ### |
|