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 |
2014-Dec-30 Tue
| 1.49
| 1.49
| 1.445
| 1.45
| 659,057
| ###
| 9.5
| 9.5
| ### |
2014-Dec-29 Mon
| ###
| 1.51
| 1.43
| ###
| 786,279
| ###
| 91.2
| 91.2
| 0.0 |
2014-Dec-24 Wed
| 1.45
| 1.45
| 1.425
| 1.425
| 160,970
| ###
| 12.3
| 12.3
| ### |
2014-Dec-23 Tue
| ###
| ###
| 1.425
| 1.445
|
|
| 9.9
| 9.9
| ### |
2014-Dec-22 Mon
| 1.485
| 1.53
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Dec-19 Fri
| 1.43
| ###
| ###
| 1.47
| 2,782,023
| 0
| 85.2
| 85.2
| ### |
2014-Dec-18 Thu
| ###
| 1.44
| ###
| 1.41
| 4,177,449
| ###
| 90.0
| 90.0
| ### |
2014-Dec-17 Wed
| ###
| 1.357
| 1.27
| ###
| 4,531,322
| ###
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| 1.28
| ###
| 2,742,979
| ###
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| 1.4
| ###
| 1.375
| 1,420,582
| ###
| ###
| ###
| 0.1 |
2014-Dec-12 Fri
| ###
| ###
| ###
| 1.425
| 1,698,982
| 0
| 13.4
| 13.4
| ### |
2014-Dec-11 Thu
| ###
| 1.44
| ###
| 1.42
|
|
| 73.4
| 73.4
| ### |
2014-Dec-10 Wed
| 1.455
| 1.49
| 1.425
| 1.46
| 2,178,659
| ###
| 73.8
| 73.8
| 0.1 |
2014-Dec-09 Tue
| 1.44
| 1.48
| 1.425
| 1.45
|
|
| ###
| ###
| ### |
2014-Dec-08 Mon
| 1.455
| ###
| 1.42
| 1.5
|
|
| 89.6
| 89.6
| 0.1 |
2014-Dec-05 Fri
| 1.48
| 1.51
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Dec-04 Thu
| 1.46
| 1.49
| ###
| 1.49
|
|
| ###
| ###
| ### |
2014-Dec-03 Wed
| 1.4
| 1.46
| 1.385
| 1.455
|
|
| 91.3
| 91.3
| ### |
2014-Dec-02 Tue
| 1.41
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| ###
| 1.21
| ###
| 9,782,773
| 5,918,577
| 1.6
| 1.6
| 0.0 |
2014-Nov-28 Fri
| 1.655
| ###
| 1.625
| 1.645
| 1,300,328
| ###
| ###
| ###
| 0.1 |
2014-Nov-27 Thu
| ###
| ###
| 1.645
| ###
| 7,360,489
| ###
| 23.7
| 23.7
| 0.0 |
2014-Nov-26 Wed
| ###
| 1.72
| 1.685
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Nov-25 Tue
| 1.73
| 1.75
| 1.71
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2014-Nov-24 Mon
| 1.71
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 1.675
| 1.685
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| 1.71
| ###
| 1.675
|
|
| ###
| ###
| ### |
2014-Nov-18 Tue
| ###
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 1.625
| ###
| ###
| ###
| 2,068,845
| 0
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| 1.645
| 1.645
| ###
| 1.625
| 1,198,727
| 985,952
| 22.3
| 22.3
| ### |
2014-Nov-12 Wed
| 1.645
| 1.647
| ###
| ###
| 1,403,528
| ###
| 39.7
| 39.7
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| 1.58
| 1.625
| 2,407,477
| ###
| ###
| ###
| ### |
2014-Nov-10 Mon
| 1.585
| ###
| 1.585
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2014-Nov-07 Fri
| 1.58
| ###
| 1.555
| 1.58
| 3,891,955
| ###
| ###
| ###
| 0.1 |
2014-Nov-06 Thu
| ###
| ###
| 1.575
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2014-Nov-05 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 1.72
| 1.675
| 1.71
|
|
| 81.1
| 81.1
| 0.1 |
2014-Nov-03 Mon
| ###
| 1.7
| ###
| ###
| 2,343,576
| ###
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 1.775
| 1.775
| 1.685
| 1.71
| 3,979,787
| ###
| 7.6
| 7.6
| 0.1 |
2014-Oct-30 Thu
| 1.74
| 1.79
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2014-Oct-29 Wed
| 1.785
| 1.8
| 1.74
| 1.785
| 3,029,852
| ###
| ###
| ###
| 0.1 |
2014-Oct-28 Tue
| 1.685
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 1.71
| 1.745
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2014-Oct-24 Fri
| 1.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 1.7
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Oct-22 Wed
| 1.75
| 1.752
| ###
| 1.72
| 1,810,724
| ###
| ###
| ###
| 0.1 |
2014-Oct-21 Tue
| 1.725
| 1.73
| ###
| 1.71
| 1,631,554
| ###
| 25.9
| 25.9
| 0.1 |
2014-Oct-20 Mon
| 1.825
| 1.825
| 1.72
| 1.725
|
|
| 6.0
| 6.0
| ### |
2014-Oct-17 Fri
| 1.77
| 1.77
| 1.72
| 1.75
|
|
| 19.9
| 19.9
| 0.1 |
2014-Oct-16 Thu
| 1.84
| 1.845
| 1.75
| 1.775
|
|
| ###
| ###
| ### |
2014-Oct-15 Wed
| 1.925
| ###
| 1.875
| ###
| 3,278,525
| ###
| 20.1
| 20.1
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2014-Oct-13 Mon
| ###
| 1.745
| ###
| 1.745
|
|
| 86.8
| 86.8
| 0.1 |
2014-Oct-10 Fri
| ###
| ###
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| 1.81
| 1.825
| 1.79
| ###
| 12,620,475
| ###
| 68.1
| 68.1
| 0.0 |
2014-Oct-08 Wed
| 1.78
| ###
| 1.76
| 1.785
| 2,519,324
| ###
| ###
| ###
| 0.1 |
2014-Oct-07 Tue
| 1.81
| 1.825
| 1.775
| 1.8
| 2,161,057
| ###
| ###
| ###
| 0.1 |
2014-Oct-06 Mon
| 1.8
| ###
| 1.782
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Oct-03 Fri
| 1.8
| 1.82
| 1.772
| 1.79
|
|
| ###
| ###
| 0.1 |
2014-Oct-02 Thu
| 1.86
| ###
| ###
| 1.825
|
|
| ###
| ###
| ### |
2014-Oct-01 Wed
| ###
| 1.925
| ###
| 1.875
| 2,357,458
| 2,269,053
| ###
| ###
| ### |
2014-Sep-30 Tue
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| 2
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2014-Sep-26 Fri
| ###
| 1.975
| 1.947
| 1.955
| 1,382,184
| ###
| 72.0
| 72.0
| ### |
2014-Sep-25 Thu
| 2
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2014-Sep-23 Tue
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 2
| ###
| 2,017,870
| 2,017,870
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 1.985
| ###
| 2,127,549
| ###
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| 1.985
| 8,149,153
| 0
| ###
| ###
| ### |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 1,900,822
| 0
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| 2.21
| ###
| ###
| 903,552
| 998,424
| 75.0
| 75.0
| 0.0 |
2014-Sep-09 Tue
| 2.2
| 2.23
| 2.2
| 2.22
|
|
| 76.2
| 76.2
| 0.2 |
2014-Sep-08 Mon
| 2.21
| 2.24
| ###
| 2.21
|
|
| 76.1
| 76.1
| 0.2 |
2014-Sep-05 Fri
| 2.24
| 2.24
| ###
| 2.22
| 2,523,857
| ###
| 27.8
| 27.8
| 0.2 |
2014-Sep-04 Thu
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| 76.8
| 76.8
| ### |
2014-Sep-03 Wed
| 2.2
| 2.26
| 2.2
| 2.24
|
|
| 86.1
| 86.1
| ### |
2014-Sep-02 Tue
| 2.26
| 2.28
| 2.21
| 2.22
| 1,392,756
| ###
| 15.8
| 15.8
| 0.2 |
2014-Sep-01 Mon
| 2.28
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| ###
| ###
| 2.28
| 2.29
| 560,381
| ###
| ###
| ###
| ### |
2014-Aug-28 Thu
| 2.27
| ###
| 2.26
| ###
| 735,146
| ###
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| 2.285
| ###
| 891,520
| ###
| 72.4
| 72.4
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 2.28
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 922,927
| 0
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| 2.23
| ###
| 1,621,424
| 1,807,887
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| 2.29
| ###
| 2.285
| ###
| 666,485
| 761,459
| 82.1
| 82.1
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2014-Aug-13 Wed
| 2.27
| ###
| 2.27
| ###
| 2,384,228
| ###
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| 2.28
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2014-Aug-11 Mon
| 2.29
| ###
| 2.285
| ###
| 1,681,978
| 1,921,659
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 2.28
| 2.29
| 2.26
| 2.27
| 1,100,445
| ###
| ###
| ###
| 0.2 |
2014-Aug-07 Thu
| 2.29
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2014-Aug-06 Wed
| 2.28
| 2.29
| 2.26
| 2.29
| 1,921,287
| 4,370,927
| 78.8
| 78.8
| ### |
2014-Aug-05 Tue
| 2.25
| ###
| 2.25
| ###
| 1,624,481
| 1,827,541
| 90.8
| 90.8
| 0.0 |
2014-Aug-04 Mon
| 2.23
| ###
| 2.23
| 2.26
| 1,079,328
| 1,203,450
| 82.0
| 82.0
| ### |
2014-Aug-01 Fri
| 2.27
| 2.28
| 2.245
| 2.26
| 1,556,775
| ###
| 30.8
| 30.8
| ### |
2014-Jul-31 Thu
| 2.26
| 2.28
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Jul-30 Wed
| 2.25
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2014-Jul-29 Tue
| 2.23
| 2.27
| 2.22
| 2.27
|
|
| 84.9
| 84.9
| 0.2 |
2014-Jul-28 Mon
| ###
| 2.24
| ###
| 2.23
| 5,447,528
| ###
| 88.5
| 88.5
| ### |
2014-Jul-25 Fri
| 2.2
| 2.225
| ###
| 2.2
|
|
| 70.6
| 70.6
| 0.2 |
2014-Jul-24 Thu
| 2.24
| 2.24
| 2.2
| 2.22
| 624,725
| 1,386,889
| 24.1
| 24.1
| 0.2 |
2014-Jul-23 Wed
| 2.23
| 2.25
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
|