End of day Prices (full format), 150 Days for (PNA) PANAUST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.37 |
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
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 2.23
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2014-Jul-21 Mon
| 2.22
| 2.23
| ###
| 2.22
| 1,314,254
| ###
| ###
| ###
| 0.2 |
2014-Jul-18 Fri
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2014-Jul-17 Thu
| 2.25
| 2.255
| 2.21
| 2.22
| 1,410,042
| ###
| ###
| ###
| 0.2 |
2014-Jul-16 Wed
| 2.21
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 2,238,081
| 0
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 2.25
| 2.27
| 2.25
| 2.25
| 562,281
| 1,270,755
| ###
| ###
| ### |
2014-Jul-10 Thu
| 2.25
| 2.27
| 2.25
| 2.26
| 738,657
| ###
| 73.8
| 73.8
| ### |
2014-Jul-09 Wed
| 2.25
| 2.275
| 2.25
| 2.25
|
|
| 76.0
| 76.0
| ### |
2014-Jul-08 Tue
| 2.25
| 2.27
| 2.25
| 2.26
| 669,657
| 1,513,424
| 76.2
| 76.2
| ### |
2014-Jul-07 Mon
| 2.25
| 2.27
| 2.25
| 2.25
| 524,549
| 1,185,480
| ###
| ###
| ### |
2014-Jul-04 Fri
| 2.26
| 2.27
| 2.25
| 2.27
| 641,946
| ###
| 72.3
| 72.3
| 0.2 |
2014-Jul-03 Thu
| 2.26
| 2.275
| 2.26
| 2.27
| 982,389
| ###
| ###
| ###
| 0.2 |
2014-Jul-02 Wed
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| 26.4
| 26.4
| ### |
2014-Jul-01 Tue
| 2.26
| 2.28
| 2.24
| 2.26
| 1,105,549
| 2,498,540
| ###
| ###
| ### |
2014-Jun-30 Mon
| 2.24
| 2.27
| 2.24
| 2.25
| 1,063,525
| 2,398,248
| 78.3
| 78.3
| ### |
2014-Jun-27 Fri
| 2.25
| 2.27
| 2.25
| 2.25
| 1,661,685
| ###
| ###
| ###
| ### |
2014-Jun-26 Thu
| 2.27
| 2.28
| 2.24
| 2.26
| 1,750,982
| ###
| ###
| ###
| ### |
2014-Jun-25 Wed
| 2.2
| 2.25
| ###
| 2.23
|
|
| 80.3
| 80.3
| ### |
2014-Jun-24 Tue
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2014-Jun-23 Mon
| 2.27
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 2.21
| 2.27
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 2.2
| 2.23
| 2.2
| 2.22
| 6,622,429
| 14,668,680
| ###
| ###
| 0.2 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 1,836,389
| 0
| 84.0
| 84.0
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,482,341
| 0
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 3,484,158
| 0
| 22.0
| 22.0
| 0.0 |
2014-Jun-12 Thu
| ###
| 2.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| 2.2
| ###
| 2.2
| 1,671,629
| ###
| ###
| ###
| 0.2 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 2,383,448
| 0
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 2.2
| 2.2
| ###
| ###
| 1,735,675
| 1,909,242
| 31.4
| 31.4
| 0.0 |
2014-Jun-04 Wed
| 2.2
| 2.21
| ###
| 2.21
| 1,747,073
| ###
| 82.2
| 82.2
| 0.2 |
2014-Jun-03 Tue
| 2.2
| 2.21
| 2.185
| ###
| 3,472,249
| ###
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| 70.7
| 70.7
| 0.2 |
2014-May-30 Fri
| 2.2
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-May-29 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| 2.2
| ###
| 2.2
| 6,000,481
| 6,600,529
| ###
| ###
| 0.2 |
2014-May-26 Mon
| ###
| 2.2
| ###
| 2.2
| 1,015,943
| ###
| 75.8
| 75.8
| 0.2 |
2014-May-23 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2014-May-22 Thu
| ###
| 2.22
| ###
| 2.2
| 4,861,673
| 5,396,457
| ###
| ###
| 0.2 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| 2.2
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2014-May-16 Fri
| 2.2
| 2.21
| ###
| ###
| 13,014,979
| 14,381,551
| 27.6
| 27.6
| 0.0 |
2014-May-15 Thu
| ###
| 2.22
| ###
| 2.21
|
|
| 78.9
| 78.9
| 0.2 |
2014-May-14 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 31,293,625
| 0
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 1.53
| 1.59
| 1.485
| 1.58
|
|
| ###
| ###
| 0.1 |
2014-May-09 Fri
| 1.53
| 1.552
| ###
| 1.53
|
|
| ###
| ###
| ### |
2014-May-08 Thu
| 1.55
| 1.575
| 1.53
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2014-May-07 Wed
| 1.575
| 1.575
| 1.53
| 1.54
|
|
| 15.1
| 15.1
| ### |
2014-May-06 Tue
| ###
| ###
| 1.555
| 1.59
| 2,457,352
| ###
| 16.8
| 16.8
| ### |
2014-May-05 Mon
| 1.56
| ###
| 1.56
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2014-May-02 Fri
| 1.58
| 1.585
| 1.527
| ###
| 4,732,254
| 7,363,387
| 11.8
| 11.8
| 0.0 |
2014-May-01 Thu
| ###
| ###
| 1.585
| 1.59
|
|
| ###
| ###
| ### |
2014-Apr-30 Wed
| 1.57
| 1.625
| 1.555
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| 1.54
| 4,733,976
| 0
| 8.6
| 8.6
| ### |
2014-Apr-28 Mon
| ###
| 1.625
| 1.572
| 1.585
| 3,477,227
| 5,558,347
| 23.0
| 23.0
| ### |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 2,258,457
| 0
| 25.5
| 25.5
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 1,779,570
| 0
| 21.8
| 21.8
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| 1.585
| 1.59
| 4,268,529
| ###
| ###
| ###
| ### |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 7,796,359
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 1.655
| 1.672
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| 1.675
| 5,303,128
| 0
| ###
| ###
| ### |
2014-Apr-14 Mon
| ###
| ###
| 1.58
| 1.58
|
|
| 22.0
| 22.0
| 0.1 |
2014-Apr-11 Fri
| ###
| ###
| ###
| 1.625
|
|
| 28.6
| 28.6
| ### |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 4,034,782
| 0
| 12.1
| 12.1
| 0.0 |
2014-Apr-09 Wed
| ###
| 1.71
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2014-Apr-07 Mon
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|