End of day Prices (full format), 85 Days for (PNA) PANAUST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.37 |
2011-Sep-27 Tue
| 2.57
| ###
| 2.53
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2011-Sep-26 Mon
| 2.55
| 2.58
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-Sep-23 Fri
| 2.45
| 2.57
| 2.42
| 2.48
| 10,607,380
| ###
| ###
| ###
| 0.2 |
2011-Sep-22 Thu
| 2.79
| 2.8
| ###
| ###
| 14,590,444
| 20,426,621
| 9.6
| 9.6
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 7,073,343
| 0
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 3,479,028
| 0
| 24.2
| 24.2
| 0.0 |
2011-Sep-19 Mon
| 3.23
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 3.22
| ###
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Sep-15 Thu
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 3.27
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Sep-13 Tue
| 3.2
| ###
| 3.2
| 3.28
| 4,226,342
| 6,762,147
| 89.3
| 89.3
| 0.2 |
2011-Sep-12 Mon
| 3.24
| 3.25
| ###
| ###
| 5,108,728
| 8,301,683
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 3.43
| 3.47
| ###
| ###
| 3,653,927
| ###
| 16.1
| 16.1
| 0.0 |
2011-Sep-08 Thu
| 3.51
| 3.51
| ###
| 3.42
| 2,662,622
| ###
| ###
| ###
| 0.2 |
2011-Sep-07 Wed
| 3.4
| 3.45
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2011-Sep-06 Tue
| ###
| ###
| 3.28
| ###
| 6,358,857
| 10,428,525
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 3.56
| 3.56
| 3.42
| 3.44
| 2,687,852
| ###
| 11.7
| 11.7
| 0.2 |
2011-Sep-02 Fri
| ###
| ###
| 3.55
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2011-Sep-01 Thu
| ###
| 3.74
| ###
| ###
| 1,610,876
| ###
| 24.7
| 24.7
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 3,603,684
| 0
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| 3.7
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2011-Aug-29 Mon
| 3.5
| ###
| 3.475
| 3.58
|
|
| 78.6
| 78.6
| 0.3 |
2011-Aug-26 Fri
| 3.56
| 3.58
| 3.44
| 3.46
|
|
| 9.8
| 9.8
| 0.2 |
2011-Aug-25 Thu
| 3.59
| ###
| 3.57
| ###
| 2,488,077
| ###
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| 3.54
| 3.55
|
|
| 16.3
| 16.3
| ### |
2011-Aug-23 Tue
| 3.44
| ###
| 3.4
| ###
| 5,257,248
| 8,937,321
| 91.0
| 91.0
| 0.0 |
2011-Aug-22 Mon
| ###
| 3.49
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2011-Aug-19 Fri
| 3.47
| 3.55
| ###
| 3.4
| 5,115,881
| 9,080,688
| 26.8
| 26.8
| 0.2 |
2011-Aug-18 Thu
| 3.8
| 3.8
| ###
| ###
| 2,955,045
| 5,614,585
| 10.9
| 10.9
| 0.0 |
2011-Aug-17 Wed
| ###
| 3.76
| ###
| 3.75
| 2,374,071
| 4,463,253
| ###
| ###
| 0.3 |
2011-Aug-16 Tue
| 3.75
| 3.76
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2011-Aug-15 Mon
| 3.74
| 3.8
| 3.71
| 3.74
|
|
| 60.1
| 60.1
| 0.3 |
2011-Aug-12 Fri
| 3.74
| 3.75
| ###
| ###
| 3,433,181
| ###
| 15.5
| 15.5
| 0.0 |
2011-Aug-11 Thu
| 3.45
| 3.71
| 3.42
| ###
| 4,101,643
| 14,622,357
| 84.3
| 84.3
| 0.0 |
2011-Aug-10 Wed
| ###
| 3.74
| 3.58
| ###
| 7,106,942
| ###
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| 3.57
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2011-Aug-08 Mon
| 3.49
| 3.78
| 3.45
| 3.57
| 7,400,740
| 26,753,675
| 84.5
| 84.5
| 0.3 |
2011-Aug-05 Fri
| 3.7
| 3.7
| 3.52
| ###
| 7,956,140
| ###
| 36.0
| 36.0
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 3.87
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Aug-01 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 2,812,556
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 4.25
| ###
| ###
| 4.26
|
|
| 73.4
| 73.4
| 0.3 |
2011-Jul-26 Tue
| ###
| 4.27
| ###
| 4.27
|
|
| ###
| ###
| ### |
2011-Jul-25 Mon
| 4.25
| 4.26
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-Jul-22 Fri
| ###
| ###
| 4.23
| 4.27
| 3,171,949
| 6,708,672
| ###
| ###
| ### |
2011-Jul-21 Thu
| ###
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 2,074,973
| 0
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,952,374
| 0
| 85.1
| 85.1
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 4
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 1,328,680
| 0
| 85.3
| 85.3
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 3.83
| ###
| 3,288,874
| ###
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| 3.89
| ###
| 2,958,622
| ###
| 83.3
| 83.3
| 0.0 |
2011-Jul-08 Fri
| 4
| ###
| ###
| ###
| 3,177,654
| 0
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| 4
| ###
| ###
| 1,923,044
| 3,846,088
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 3.87
| ###
| 3.87
| ###
| 2,159,779
| 4,179,172
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| 3.83
| ###
| 2,012,627
| 3,854,180
| 27.7
| 27.7
| 0.0 |
2011-Jul-04 Mon
| 4
| ###
| ###
| ###
| 3,490,880
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 3.8
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| 3.78
| ###
| 3.77
| 3,326,575
| 6,287,226
| 74.3
| 74.3
| ### |
2011-Jun-29 Wed
| 3.57
| ###
| 3.57
| ###
| 3,750,957
| 6,695,458
| 81.2
| 81.2
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 3.53
| 3.56
| 2,390,550
| 4,219,320
| ###
| ###
| 0.3 |
2011-Jun-27 Mon
| 3.59
| 3.59
| 3.52
| 3.56
|
|
| 40.9
| 40.9
| 0.3 |
2011-Jun-24 Fri
| ###
| 3.7
| ###
| 3.7
| 4,056,959
| 7,505,374
| 76.2
| 76.2
| 0.3 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 3,797,750
| 0
| 31.7
| 31.7
| 0.0 |
2011-Jun-22 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| 3.55
| ###
| 3.53
| ###
| 1,957,445
| ###
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 3.51
| 3.51
| 2,546,123
| 4,468,445
| ###
| ###
| ### |
2011-Jun-17 Fri
| 3.7
| 3.72
| 3.53
| 3.55
| 3,660,554
| ###
| ###
| ###
| ### |
2011-Jun-16 Thu
| 3.71
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| 3.82
| 3.84
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| 3.71
| 3.8
| ###
| 3.78
| 2,022,022
| 3,841,841
| 85.2
| 85.2
| 0.3 |
2011-Jun-10 Fri
| 3.8
| 3.82
| 3.72
| 3.77
|
|
| 27.6
| 27.6
| ### |
2011-Jun-09 Thu
| 3.72
| 3.8
| 3.7
| 3.7
|
|
| 25.5
| 25.5
| 0.3 |
2011-Jun-08 Wed
| 3.75
| 3.77
| ###
| 3.71
| 1,852,822
| ###
| ###
| ###
| ### |
2011-Jun-07 Tue
| 3.73
| 3.81
| ###
| 3.76
| 1,460,724
| 2,782,679
| ###
| ###
| 0.3 |
2011-May-23 Mon
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2011-May-20 Fri
| 0.785
| ###
| 0.78
| 0.785
| 15,425,371
| ###
| ###
| ###
| ### |
2011-May-19 Thu
| 0.77
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2011-May-18 Wed
| 0.74
| 0.76
| 0.74
| 0.755
| 12,265,148
| ###
| 81.2
| 81.2
| ### |
2011-May-17 Tue
| 0.74
| 0.755
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
|