End of day Prices (full format), 113 Days for (PNA) PANAUST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.37 |
2007-Oct-18 Thu
| ###
| ###
| ###
| 1
| 24,289,484
| 0
| 94.3
| 94.3
| ### |
2007-Oct-17 Wed
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 0.85
| ###
| 0.85
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2007-Oct-15 Mon
| 0.84
| 0.85
| ###
| 0.845
| 4,852,487
| ###
| 75.9
| 75.9
| ### |
2007-Oct-12 Fri
| 0.83
| 0.84
| 0.82
| 0.84
| 5,325,827
| ###
| 78.7
| 78.7
| ### |
2007-Oct-11 Thu
| 0.81
| ###
| ###
| ###
| 6,826,985
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 0.8
| ###
| ###
| ###
| 3,098,981
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 0.82
| 0.775
| 0.79
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 0.83
| ###
| ###
| 0.82
| 4,639,688
| 0
| ###
| ###
| 0.1 |
2007-Oct-05 Fri
| 0.8
| 0.825
| 0.8
| 0.81
| 3,416,658
| ###
| 74.7
| 74.7
| 0.1 |
2007-Oct-04 Thu
| 0.82
| 0.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 0.82
| 0.84
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Oct-02 Tue
| 0.845
| 0.855
| ###
| 0.825
|
|
| ###
| ###
| 0.1 |
2007-Oct-01 Mon
| 0.83
| 0.85
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.825
| 0.83
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 0.825
| 0.83
| ###
| ###
| 6,821,572
| 2,830,952
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 0.775
| 0.83
| 0.775
| 0.82
| 13,018,729
| ###
| 93.7
| 93.7
| 0.1 |
2007-Sep-25 Tue
| 0.78
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 0.785
| 0.8
| 0.775
| 0.785
|
|
| 62.2
| 62.2
| ### |
2007-Sep-21 Fri
| 0.79
| 0.79
| 0.77
| 0.78
| 6,146,980
| 4,794,644
| 19.4
| 19.4
| 0.1 |
2007-Sep-20 Thu
| 0.8
| 0.81
| 0.785
| 0.79
| 20,581,652
| ###
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| 0.775
| 0.745
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 0.725
| ###
| ###
| 0.72
| 4,530,749
| 0
| 42.6
| 42.6
| ### |
2007-Sep-17 Mon
| 0.745
| 0.745
| 0.72
| 0.725
| 4,370,149
| ###
| 14.6
| 14.6
| ### |
2007-Sep-14 Fri
| 0.75
| 0.775
| 0.74
| 0.745
| 8,964,621
| ###
| 23.8
| 23.8
| ### |
2007-Sep-13 Thu
| 0.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 0.71
| 0.725
| ###
| 0.725
| 8,569,757
| ###
| 87.1
| 87.1
| ### |
2007-Sep-11 Tue
| 0.685
| 0.7
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0.7
| 0.71
| 0.675
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0.685
| ###
| ###
| ###
| 3,735,753
| 0
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 0.71
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 4,685,029
| 0
| 83.8
| 83.8
| 0.0 |
2007-Sep-03 Mon
| 0.685
| ###
| 0.675
| ###
| 4,551,949
| 1,536,282
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| 0.685
| ###
| 0.685
| 6,665,483
| 2,282,927
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 0.675
| ###
| ###
| ###
| 5,862,353
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| 0.655
|
|
| 95.1
| 95.1
| ### |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 50,554,141
| 0
| 17.2
| 17.2
| 0.0 |
2007-Aug-27 Mon
| ###
| 0.685
| 0.645
| 0.685
|
|
| 92.2
| 92.2
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2007-Aug-23 Thu
| 0.625
| ###
| ###
| ###
| 10,653,944
| 0
| 19.6
| 19.6
| 0.0 |
2007-Aug-22 Wed
| 0.56
| ###
| 0.55
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2007-Aug-21 Tue
| 0.555
| 0.57
| 0.545
| 0.555
|
|
| 62.6
| 62.6
| ### |
2007-Aug-20 Mon
| 0.56
| 0.575
| 0.54
| 0.545
| 9,556,370
| 5,327,676
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.55
| 0.575
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| 0.54
| 23,683,989
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| 0.655
| 3,911,942
| 0
| ###
| ###
| ### |
2007-Aug-10 Fri
| ###
| 0.7
| ###
| 0.655
| 12,016,176
| ###
| ###
| ###
| ### |
2007-Aug-09 Thu
| 0.685
| 0.71
| 0.675
| ###
| 10,469,420
| 7,250,073
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 0.685
| ###
| ###
| ###
| 4,217,586
| 0
| 14.1
| 14.1
| 0.0 |
2007-Aug-07 Tue
| 0.655
| ###
| ###
| 0.675
| 6,725,323
| 0
| 87.0
| 87.0
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 0.685
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Aug-02 Thu
| 0.685
| ###
| 0.645
| ###
| 8,462,644
| ###
| 20.2
| 20.2
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2007-Jul-31 Tue
| 0.71
| 0.725
| 0.685
| 0.685
|
|
| 11.0
| 11.0
| 0.0 |
2007-Jul-30 Mon
| 0.685
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 0.76
| 0.77
| 0.745
| 0.745
| 7,824,828
| ###
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| 0.78
| 0.75
| 0.76
|
|
| 30.1
| 30.1
| 0.1 |
2007-Jul-24 Tue
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Jul-23 Mon
| 0.76
| 0.8
| 0.76
| 0.8
| 9,220,447
| 7,191,948
| 94.1
| 94.1
| 0.1 |
2007-Jul-20 Fri
| 0.775
| 0.785
| 0.745
| 0.755
|
|
| ###
| ###
| ### |
2007-Jul-19 Thu
| 0.72
| 0.755
| ###
| 0.755
|
|
| 93.3
| 93.3
| ### |
2007-Jul-18 Wed
| 0.7
| 0.72
| ###
| 0.71
| 5,484,574
| 1,974,446
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| 0.71
| ###
| 0.7
|
|
| 74.3
| 74.3
| ### |
2007-Jul-16 Mon
| 0.71
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| 0.71
| 0.685
| 0.7
| 5,602,651
| 3,907,849
| 76.6
| 76.6
| ### |
2007-Jul-11 Wed
| ###
| ###
| 0.655
| ###
| 3,465,649
| ###
| 79.6
| 79.6
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 0.675
|
|
| 13.8
| 13.8
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 0.645
| ###
| ###
| 0.655
|
|
| 80.6
| 80.6
| ### |
2007-Jul-05 Thu
| ###
| ###
| 0.625
| ###
| 2,611,057
| 815,955
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 0.655
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 0.655
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| 0.625
| 0.645
| 12,468,122
| 3,896,288
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| 0.655
| 0.59
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2007-Jun-26 Tue
| 0.685
| 0.685
| 0.655
| 0.655
|
|
| 11.9
| 11.9
| ### |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Jun-22 Fri
| 0.685
| ###
| ###
| ###
| 5,576,546
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 0.7
| ###
| ###
| ###
| 3,900,774
| 0
| 13.4
| 13.4
| 0.0 |
2007-Jun-20 Wed
| 0.71
| 0.72
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Jun-19 Tue
| ###
| 0.71
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 0.7
| 0.7
| 0.675
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0.675
| 0.7
| ###
| 0.7
|
|
| 89.3
| 89.3
| ### |
2007-Jun-14 Thu
| 0.725
| 0.73
| ###
| 0.675
| 11,719,640
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 0.74
| 0.745
| ###
| ###
| 6,353,741
| ###
| 12.0
| 12.0
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| 0.745
| 5,969,350
| 0
| 79.2
| 79.2
| ### |
2007-Jun-08 Fri
| ###
| 0.76
| 0.7
| 0.725
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| ###
| 0.755
| 0.685
| 0.725
| 14,198,858
| 10,223,177
| ###
| ###
| ### |
2007-Jun-06 Wed
| 0.655
| ###
| 0.655
| 0.7
|
|
| 95.2
| 95.2
| ### |
2007-Jun-05 Tue
| 0.675
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 0.675
| ###
| ###
| ###
| 8,902,178
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 11,755,754
| 0
| 86.4
| 86.4
| 0.0 |
2007-May-31 Thu
| 0.625
| ###
| ###
| ###
| 13,502,725
| 0
| 23.9
| 23.9
| 0.0 |
2007-May-30 Wed
| 0.585
| ###
| 0.585
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2007-May-29 Tue
| ###
| 0.585
| 0.56
| 0.58
| 9,741,724
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| 0.555
| ###
| 0.55
| 0.56
| 6,369,279
| 1,751,551
| 78.5
| 78.5
| ### |
2007-May-25 Fri
| 0.525
| 0.545
| 0.525
| 0.54
|
|
| 86.8
| 86.8
| 0.0 |
2007-May-24 Thu
| 0.525
| 0.53
| ###
| 0.525
|
|
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| ###
| ###
| 0.525
| 0.53
| 3,072,277
| 806,472
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 0.55
| 0.55
| 0.53
| 0.53
| 6,689,142
| ###
| 11.2
| 11.2
| 0.0 |
2007-May-21 Mon
| 0.52
| 0.555
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| 0.51
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| 0.52
| 0.51
| 0.51
| 4,812,273
| 2,478,320
| 25.0
| 25.0
| ### |
2007-May-16 Wed
| ###
| 0.525
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| 0.52
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| ###
| 0.525
| 0.51
| 0.52
| 7,946,742
| ###
| 75.8
| 75.8
| 0.0 |
|