End of day Prices (full format), 150 Days for (PBP) PROBIOTEC LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2024-Apr-18 Thu
| 2.86
| 2.86
| 2.84
| 2.85
| 27,182
| ###
| 30.2
| 30.2
| ### |
2024-Apr-17 Wed
| 2.85
| 2.88
| 2.84
| 2.84
| 40,644
| 116,241
| 31.8
| 31.8
| 0.2 |
2024-Apr-16 Tue
| 2.86
| 2.88
| 2.85
| 2.85
| 105,649
| 302,684
| ###
| ###
| ### |
2024-Apr-15 Mon
| 2.87
| 2.87
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2024-Apr-12 Fri
| 2.88
| 2.88
| 2.87
| 2.87
|
|
| 29.5
| 29.5
| ### |
2024-Apr-11 Thu
| ###
| ###
| 2.87
| 2.875
|
|
| ###
| ###
| 0.2 |
2024-Apr-10 Wed
| 2.88
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2024-Apr-09 Tue
| 2.87
| ###
| 2.87
| ###
| 129,341
| ###
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 2.89
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| ###
| 2.87
| 2.88
|
|
| 24.3
| 24.3
| 0.2 |
2024-Apr-03 Wed
| 2.89
| ###
| 2.88
| ###
| 95,489
| ###
| 77.7
| 77.7
| 0.0 |
2024-Apr-02 Tue
| 2.89
| 2.89
| 2.85
| 2.89
| 120,050
| 344,543
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| ###
| 2.89
| ###
| 422,479
| 610,482
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 2.82
| ###
| 2.82
| 2.86
|
|
| 78.3
| 78.3
| 0.2 |
2024-Mar-26 Tue
| 2.8
| 2.8
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 2.78
| 2.82
| 2.78
| 2.78
|
|
| 68.9
| 68.9
| 0.2 |
2024-Mar-22 Fri
| 2.77
| 2.78
| 2.77
| 2.78
|
|
| 72.8
| 72.8
| 0.2 |
2024-Mar-21 Thu
| 2.8
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2024-Mar-20 Wed
| 2.82
| 2.82
| 2.79
| 2.79
|
|
| 27.8
| 27.8
| ### |
2024-Mar-19 Tue
| 2.78
| 2.82
| 2.78
| 2.79
| 29,651
| 83,022
| 70.3
| 70.3
| ### |
2024-Mar-18 Mon
| 2.82
| 2.82
| 2.78
| 2.78
| 65,384
| 183,075
| ###
| ###
| 0.2 |
2024-Mar-15 Fri
| 2.79
| 2.82
| 2.74
| 2.78
| 67,179
| 186,757
| 32.7
| 32.7
| 0.2 |
2024-Mar-14 Thu
| 2.75
| 2.75
| 2.73
| 2.73
| 14,375
| 39,387
| 30.3
| 30.3
| ### |
2024-Mar-13 Wed
| 2.77
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 2.74
| 2.75
| 2.71
| 2.75
| 78,349
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 2.75
| 2.78
| 2.74
| 2.74
| 29,643
| ###
| ###
| ###
| 0.2 |
2024-Mar-08 Fri
| 2.72
| 2.78
| 2.72
| 2.74
|
|
| 72.8
| 72.8
| 0.2 |
2024-Mar-07 Thu
| 2.75
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2024-Mar-06 Wed
| 2.75
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2024-Mar-05 Tue
| 2.76
| 2.76
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| 2.76
| 2.77
| 2.75
| 2.75
| 10,624
| 29,322
| ###
| ###
| ### |
2024-Mar-01 Fri
| 2.75
| 2.81
| 2.75
| 2.79
| 229,521
| ###
| ###
| ###
| ### |
2024-Feb-29 Thu
| 2.78
| 2.78
| 2.74
| 2.75
| 99,786
| ###
| 22.5
| 22.5
| ### |
2024-Feb-28 Wed
| 2.74
| 2.8
| 2.74
| 2.79
| 193,346
| ###
| 79.0
| 79.0
| ### |
2024-Feb-27 Tue
| 2.78
| 2.8
| 2.77
| 2.8
| 75,279
| 209,652
| 77.4
| 77.4
| 0.2 |
2024-Feb-26 Mon
| 2.79
| 2.8
| 2.78
| 2.8
|
|
| 74.1
| 74.1
| 0.2 |
2024-Feb-23 Fri
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| 37.6
| 37.6
| ### |
2024-Feb-22 Thu
| 2.77
| 2.82
| 2.77
| 2.82
|
|
| 81.4
| 81.4
| ### |
2024-Feb-21 Wed
| 2.85
| 2.88
| 2.78
| 2.82
| 98,941
| ###
| 30.4
| 30.4
| ### |
2024-Feb-20 Tue
| 2.77
| 2.87
| 2.76
| 2.87
|
|
| 89.6
| 89.6
| ### |
2024-Feb-19 Mon
| 2.78
| 2.84
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 2.86
| 2.86
| 2.76
| 2.77
| 46,187
| 129,785
| 11.9
| 11.9
| 0.2 |
2024-Feb-15 Thu
| 2.78
| 2.8
| 2.74
| 2.76
| 223,256
| ###
| ###
| ###
| 0.2 |
2024-Feb-14 Wed
| 2.8
| 2.8
| 2.78
| 2.78
| 67,746
| ###
| ###
| ###
| 0.2 |
2024-Feb-13 Tue
| 2.8
| 2.81
| 2.79
| 2.8
| 142,789
| ###
| ###
| ###
| 0.2 |
2024-Feb-12 Mon
| 2.8
| 2.81
| 2.77
| 2.78
|
|
| 33.2
| 33.2
| 0.2 |
2024-Feb-09 Fri
| 2.8
| 2.81
| 2.77
| 2.8
| 293,848
| ###
| ###
| ###
| 0.2 |
2024-Feb-08 Thu
| 2.83
| 2.84
| 2.79
| 2.8
| 192,029
| ###
| ###
| ###
| 0.2 |
2024-Feb-07 Wed
| 2.82
| 2.84
| 2.8
| 2.84
|
|
| 71.5
| 71.5
| 0.2 |
2024-Feb-06 Tue
| 2.83
| 2.85
| 2.81
| 2.82
| 200,722
| 568,043
| 33.1
| 33.1
| ### |
2024-Feb-05 Mon
| 2.83
| 2.87
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2024-Feb-02 Fri
| 2.83
| 2.83
| 2.82
| 2.83
| 43,485
| 122,845
| 61.9
| 61.9
| 0.2 |
2024-Feb-01 Thu
| 2.85
| 2.86
| 2.83
| 2.83
| 1,168,385
| 3,324,055
| ###
| ###
| 0.2 |
2024-Jan-31 Wed
| 2.83
| 2.85
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2024-Jan-30 Tue
| 2.88
| 2.88
| 2.83
| 2.87
| 21,981
| 62,755
| ###
| ###
| ### |
2024-Jan-29 Mon
| 2.82
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 2.84
| 2.85
| 2.83
| 2.83
| 29,721
| ###
| 29.6
| 29.6
| 0.2 |
2024-Jan-24 Wed
| 2.84
| 2.87
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2024-Jan-23 Tue
| 2.88
| 2.88
| 2.84
| 2.84
| 646,572
| ###
| 28.5
| 28.5
| 0.2 |
2024-Jan-22 Mon
| 2.82
| 2.855
| 2.82
| 2.84
| 45,579
| ###
| 80.5
| 80.5
| 0.2 |
2024-Jan-19 Fri
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 2.85
| 2.86
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2024-Jan-17 Wed
| 2.86
| 2.86
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| 2.88
| ###
| 2.87
| 2.87
| 383,174
| 549,854
| ###
| ###
| ### |
2024-Jan-15 Mon
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 2.87
| ###
| 2.87
| ###
| 173,957
| 249,628
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 2.87
| 2.87
| 2.86
| 2.87
|
|
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| 2.89
| 2.89
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2024-Jan-08 Mon
| ###
| ###
| 2.89
| 2.89
|
|
| 44.1
| 44.1
| ### |
2024-Jan-05 Fri
| 2.89
| ###
| 2.89
| 2.89
|
|
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| ###
| ###
| 2.88
| 2.89
|
|
| 31.0
| 31.0
| ### |
2024-Jan-03 Wed
| 2.89
| ###
| 2.88
| 2.88
| 352,571
| ###
| 40.9
| 40.9
| 0.2 |
2024-Jan-02 Tue
| ###
| ###
| 2.89
| ###
| 258,275
| ###
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 175,820
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 488,029
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 2.85
| ###
| 789,786
| 1,125,445
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 2.5
| 2.53
| 2.5
| 2.52
| 42,250
| 106,258
| ###
| ###
| ### |
2023-Dec-20 Wed
| 2.44
| 2.54
| 2.44
| 2.52
| 49,657
| 123,645
| ###
| ###
| ### |
2023-Dec-19 Tue
| 2.52
| 2.52
| 2.4
| 2.46
|
|
| ###
| ###
| 0.2 |
2023-Dec-18 Mon
| 2.4
| 2.5
| 2.4
| 2.5
| 44,374
| ###
| 90.0
| 90.0
| 0.2 |
2023-Dec-15 Fri
| ###
| 2.42
| ###
| 2.41
|
|
| 81.8
| 81.8
| 0.2 |
2023-Dec-14 Thu
| 2.22
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 2.2
| 2.26
| 2.2
| 2.25
|
|
| 86.3
| 86.3
| ### |
2023-Dec-12 Tue
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| 2.26
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 2.26
| 2.26
| 7,681
| 8,679
| 8.6
| 8.6
| ### |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Dec-06 Wed
| 2.4
| 2.4
| ###
| ###
| 9,552
| ###
| 12.3
| 12.3
| 0.0 |
2023-Dec-05 Tue
| 2.42
| 2.42
| ###
| ###
| 9,249
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 2.45
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Dec-01 Fri
| 2.45
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Nov-30 Thu
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| 64.9
| 64.9
| 0.2 |
2023-Nov-29 Wed
| 2.44
| 2.45
| 2.4
| 2.45
| 17,478
| 42,384
| 71.0
| 71.0
| 0.2 |
2023-Nov-28 Tue
| 2.5
| 2.5
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| 2.4
| 2.46
| 2.4
| 2.45
| 12,045
| ###
| 87.9
| 87.9
| 0.2 |
2023-Nov-24 Fri
| 2.41
| 2.41
| 2.4
| 2.41
|
|
| 67.8
| 67.8
| 0.2 |
2023-Nov-23 Thu
| 2.4
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2023-Nov-22 Wed
| 2.4
| 2.45
| ###
| 2.44
|
|
| 83.9
| 83.9
| 0.2 |
2023-Nov-21 Tue
| 2.46
| 2.46
| ###
| 2.4
| 4,046
| 4,976
| ###
| ###
| ### |
2023-Nov-20 Mon
| 2.42
| 2.49
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2023-Nov-17 Fri
| 2.47
| 2.47
| 2.4
| 2.42
|
|
| 18.6
| 18.6
| 0.2 |
2023-Nov-16 Thu
| 2.5
| 2.5
| 2.45
| 2.46
| 39,059
| 96,671
| 28.6
| 28.6
| 0.2 |
2023-Nov-15 Wed
| 2.53
| 2.57
| ###
| 2.57
| 30,853
| 39,646
| ###
| ###
| ### |
2023-Nov-14 Tue
| 2.48
| 2.57
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2023-Nov-13 Mon
| 2.46
| 2.52
| 2.45
| 2.45
| 14,757
| 36,671
| 41.9
| 41.9
| 0.2 |
2023-Nov-10 Fri
| 2.45
| 2.52
| 2.45
| 2.45
|
|
| 68.8
| 68.8
| 0.2 |
2023-Nov-09 Thu
| 2.5
| 2.51
| 2.5
| 2.51
| 2,041
| ###
| ###
| ###
| ### |
2023-Nov-08 Wed
| 2.49
| 2.55
| 2.475
| 2.55
| 57,689
| 144,943
| 81.6
| 81.6
| 0.2 |
2023-Nov-07 Tue
| 2.49
| 2.5
| 2.49
| 2.5
| 1,574
| 3,927
| 70.3
| 70.3
| 0.2 |
2023-Nov-06 Mon
| 2.51
| 2.56
| 2.49
| 2.49
| 8,472
| ###
| 29.9
| 29.9
| 0.2 |
2023-Nov-03 Fri
| 2.44
| 2.51
| 2.44
| 2.51
|
|
| 81.0
| 81.0
| ### |
2023-Nov-02 Thu
| 2.41
| 2.44
| ###
| 2.44
|
|
| 74.0
| 74.0
| 0.2 |
2023-Nov-01 Wed
| 2.41
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 2.42
| 2.51
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2023-Oct-30 Mon
| 2.48
| 2.48
| 2.41
| 2.44
| 15,855
| ###
| 24.4
| 24.4
| 0.2 |
2023-Oct-27 Fri
| 2.56
| 2.56
| 2.47
| 2.51
|
|
| 19.2
| 19.2
| ### |
2023-Oct-26 Thu
| ###
| ###
| 2.56
| 2.57
|
|
| 29.5
| 29.5
| ### |
2023-Oct-25 Wed
| 2.51
| 2.56
| 2.5
| 2.56
| 5,156
| 13,044
| ###
| ###
| 0.2 |
2023-Oct-24 Tue
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2023-Oct-23 Mon
| ###
| ###
| 2.52
| 2.52
| 58,725
| ###
| 17.9
| 17.9
| ### |
2023-Oct-20 Fri
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 7,371
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 14,754
| 0
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 2.71
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 43,728
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Oct-10 Tue
| 2.58
| ###
| 2.57
| ###
| 157,628
| 202,551
| 74.3
| 74.3
| 0.0 |
2023-Oct-09 Mon
| 2.57
| 2.585
| 2.57
| 2.57
| 7,375
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| 2.58
| ###
| 2.56
| 2.57
| 40,185
| ###
| ###
| ###
| ### |
2023-Oct-05 Thu
| 2.58
| 2.59
| 2.58
| 2.58
|
|
| 66.4
| 66.4
| 0.2 |
2023-Oct-04 Wed
| ###
| ###
| 2.58
| 2.58
| 27,728
| ###
| ###
| ###
| 0.2 |
2023-Oct-03 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| 2.76
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 454
| 0
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 25,052
| 0
| 33.6
| 33.6
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-25 Mon
| 2.59
| ###
| 2.59
| ###
| 5,844
| ###
| 80.9
| 80.9
| 0.0 |
2023-Sep-22 Fri
| 2.58
| 2.59
| 2.57
| 2.58
| 47,376
| ###
| 60.6
| 60.6
| 0.2 |
2023-Sep-21 Thu
| 2.59
| ###
| 2.575
| 2.59
| 14,921
| ###
| ###
| ###
| 0.2 |
2023-Sep-20 Wed
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
|