End of day Prices (full format), 150 Days for (PBD) PBD DEVELOPMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| 1,329
| 0
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 0.125
| 0.125
| ###
| ###
| 1,031,250
| 64,453
| 12.0
| 12.0
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 941,844
| 0
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 0.125
| ###
| 0.125
| 0.125
| 1,392,886
| 87,055
| 73.4
| 73.4
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2010-Nov-10 Wed
| ###
| 0.125
| ###
| ###
| 3,690,728
| 230,670
| 99.1
| 99.1
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
| 1,763,579
| 0
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 1,174,750
| 0
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
| 1,073,445
| 0
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 482,747
| 0
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 1,040,655
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 854,681
| 0
| 7.6
| 7.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 307,625
| 0
| 7.6
| 7.6
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 277,655
| 0
| 76.1
| 76.1
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 707,379
| 0
| 5.6
| 5.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 323,981
| 0
| 10.0
| 10.0
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 2,810,123
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 691,428
| 0
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 346,522
| 0
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 737,447
| 0
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 5,099,085
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
| 395,123
| 0
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2010-Sep-06 Mon
| ###
| 0.125
| ###
| ###
| 683,475
| ###
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 815,375
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 2,538,286
| 0
| 98.6
| 98.6
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 57,770
| 0
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 63,140
| 0
| 91.7
| 91.7
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 295,659
| 0
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
| 322,471
| 0
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 1,451,350
| 0
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2010-Jul-28 Wed
| 0.125
| 0.125
| ###
| 0.125
| 1,280,654
| 80,040
| 66.0
| 66.0
| 0.0 |
2010-Jul-27 Tue
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| 0.125
| ###
| ###
| 747,676
| 46,729
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 1,801,142
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 205,620
| 0
| 7.9
| 7.9
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 0.125
| 0.125
| 267,974
| 16,748
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 114,021
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2010-Jul-08 Thu
| 0.125
| ###
| 0.125
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2010-Jul-07 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 1,002,478
| ###
| 78.5
| 78.5
| 0.0 |
2010-Jul-06 Tue
| 0.125
| ###
| 0.125
| 0.125
| 1,384,185
| ###
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 0.125
| ###
| 0.125
| ###
| 2,457,474
| ###
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 4,838,876
| 604,859
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| ###
| 0.125
| ###
| 0.125
| 1,493,180
| 93,323
| 89.0
| 89.0
| 0.0 |
2010-Jun-30 Wed
| 0.125
| ###
| ###
| ###
| 6,391,749
| 0
| 88.9
| 88.9
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,138,949
| 0
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-24 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-23 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-22 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-21 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-18 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-17 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-15 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-10 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-09 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-08 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-04 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-03 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-02 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Jun-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-31 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-28 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-27 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-26 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-25 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-24 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-21 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-20 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-19 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-18 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-17 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-14 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-13 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-12 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-11 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-10 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-07 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-06 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-05 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-04 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-May-03 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Apr-30 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Apr-29 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
|