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 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 1,187,446
| 0
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 1,113,228
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 1,081,350
| 0
| 23.6
| 23.6
| 0.0 |
2006-Dec-20 Wed
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| 0.325
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Dec-18 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 0.325
| ###
| 1,403,352
| 228,044
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| 0.325
| ###
| 2,943,721
| 478,354
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| 20.4
| 20.4
| ### |
2006-Dec-12 Tue
| 0.325
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2006-Dec-11 Mon
| 0.325
| 0.325
| ###
| ###
| 2,430,750
| ###
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| 0.325
| ###
| 0.325
| 2,055,151
| ###
| 80.7
| 80.7
| ### |
2006-Dec-07 Thu
| ###
| 0.325
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| 0.325
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| 10.1
| 10.1
| ### |
2006-Dec-04 Mon
| ###
| ###
| 0.325
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 0.325
| ###
| 0.325
| ###
| 6,353,478
| 1,032,440
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 2,674,959
| 0
| 86.7
| 86.7
| 0.0 |
2006-Nov-28 Tue
| 0.325
| 0.325
| ###
| ###
| 3,443,029
| ###
| 13.4
| 13.4
| 0.0 |
2006-Nov-27 Mon
| ###
| 0.325
| ###
| 0.325
| 4,887,954
| ###
| ###
| ###
| ### |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 1,522,950
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 4,625,123
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| 0.325
| ###
| 2,189,273
| 355,756
| 22.1
| 22.1
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| 0.325
| ###
| 5,238,125
| ###
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2006-Nov-06 Mon
| 0.325
| ###
| ###
| 0.325
|
|
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| 88.6
| 88.6
| ### |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 5,258,021
| 0
| 6.5
| 6.5
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0.325
| ###
| 0.325
| ###
| 5,015,544
| 815,025
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| 0.325
|
|
| 19.8
| 19.8
| ### |
2006-Oct-26 Thu
| ###
| 0.345
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 0.325
| ###
| ###
| 0.325
|
|
| 67.5
| 67.5
| ### |
2006-Oct-20 Fri
| 0.325
| ###
| ###
| 0.325
| 6,273,782
| 0
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 5,264,426
| 0
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| ###
| 0.28
| 0.29
|
|
| 3.6
| 3.6
| ### |
2006-Oct-12 Thu
| 0.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| 0.27
| ###
| 0.27
| 2,028,555
| 273,854
| ###
| ###
| ### |
2006-Oct-10 Tue
| ###
| 0.27
| ###
| 0.27
| 2,131,884
| ###
| ###
| ###
| ### |
2006-Oct-09 Mon
| 0.26
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 0.255
| 0.26
| 2,417,922
| 308,285
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 0.26
| 0.26
| 0.255
| 0.26
| 1,389,723
| 357,853
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| 0.26
| ###
| 0.255
| 0.255
|
|
| 17.4
| 17.4
| 0.0 |
2006-Oct-03 Tue
| 0.27
| 0.275
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2006-Oct-02 Mon
| 0.275
| 0.275
| ###
| 0.275
|
|
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 0.275
| 0.275
| 0.27
| 0.275
| 1,714,951
| 467,324
| 58.1
| 58.1
| ### |
2006-Sep-28 Thu
| 0.28
| 0.28
| 0.275
| 0.275
| 2,767,358
| 767,941
| 13.4
| 13.4
| ### |
2006-Sep-27 Wed
| 0.27
| 0.275
| 0.27
| 0.275
| 8,873,478
| 2,418,022
| 78.3
| 78.3
| ### |
2006-Sep-26 Tue
| 0.27
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 0.26
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 0.26
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.255
| 0.26
| 0.25
| 0.26
| 2,851,824
| ###
| 87.5
| 87.5
| 0.0 |
2006-Sep-20 Wed
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 0.255
| ###
| 0.255
| 0.255
| 4,897,225
| ###
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 0.25
| 0.255
| 0.24
| 0.24
| 7,681,173
| ###
| 7.5
| 7.5
| 0.0 |
2006-Sep-14 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| 0.27
| 0.255
| 0.26
| 9,250,343
| ###
| 17.7
| 17.7
| 0.0 |
2006-Sep-12 Tue
| 0.27
| 0.27
| 0.25
| 0.26
|
|
| 18.8
| 18.8
| 0.0 |
2006-Sep-11 Mon
| 0.29
| ###
| 0.275
| 0.275
|
|
| 9.0
| 9.0
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 1,985,724
| 0
| 15.6
| 15.6
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 13,995,053
| 0
| 82.3
| 82.3
| 0.0 |
2006-Sep-05 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0.29
| ###
| 0.285
| 0.29
|
|
| 67.6
| 67.6
| ### |
2006-Sep-01 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2006-Aug-31 Thu
| 0.28
| 0.285
| 0.275
| 0.28
| 8,815,388
| ###
| 61.5
| 61.5
| ### |
2006-Aug-30 Wed
| ###
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
|