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 |
2013-Aug-30 Fri
| ###
| 2.23
| ###
| ###
| 4,055,322
| 4,521,684
| 73.7
| 73.7
| 0.0 |
2013-Aug-29 Thu
| 2.25
| 2.28
| 2.2
| 2.23
| 3,340,422
| 7,482,545
| ###
| ###
| ### |
2013-Aug-28 Wed
| 2.25
| 2.25
| 2.2
| 2.24
|
|
| 30.0
| 30.0
| ### |
2013-Aug-27 Tue
| 2.25
| 2.29
| 2.23
| 2.28
| 2,906,552
| ###
| 82.8
| 82.8
| 0.2 |
2013-Aug-26 Mon
| 2.28
| 2.325
| 2.26
| 2.28
| 3,297,747
| 7,560,084
| 74.3
| 74.3
| 0.2 |
2013-Aug-23 Fri
| ###
| ###
| 2.23
| 2.25
|
|
| 12.2
| 12.2
| ### |
2013-Aug-22 Thu
| 2.22
| ###
| ###
| 2.26
| 3,720,545
| 0
| ###
| ###
| ### |
2013-Aug-21 Wed
| ###
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| ###
| ###
| 2.28
| 2.29
| 4,998,955
| ###
| ###
| ###
| ### |
2013-Aug-19 Mon
| 2.4
| 2.48
| ###
| 2.43
|
|
| 80.4
| 80.4
| ### |
2013-Aug-16 Fri
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| 2.28
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2013-Aug-14 Wed
| ###
| 2.2
| ###
| ###
| 2,333,988
| 2,567,386
| 18.9
| 18.9
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| 2.21
|
|
| 84.5
| 84.5
| 0.2 |
2013-Aug-12 Mon
| 2
| ###
| ###
| ###
| 6,978,944
| 0
| 93.6
| 93.6
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 1.87
| ###
| 1.85
| ###
| 4,550,454
| ###
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 1.945
| ###
| 1.84
| 1.85
| 4,159,724
| 3,826,946
| 10.1
| 10.1
| 0.1 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| 2
| ###
| 1.945
| 2,652,448
| 2,652,448
| ###
| ###
| 0.1 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 5,349,484
| 0
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| 1.982
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| 1.982
| 1.925
| ###
| 2,543,229
| ###
| 73.1
| 73.1
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 5,316,972
| 0
| 83.0
| 83.0
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 1.89
| 1.975
| 8,464,958
| 7,999,385
| ###
| ###
| ### |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| 2
| 2,900,673
| 0
| ###
| ###
| 0.1 |
2013-Jul-24 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 1.945
| 2
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2013-Jul-22 Mon
| 1.89
| ###
| 1.84
| 1.89
| 4,385,420
| 4,034,586
| ###
| ###
| ### |
2013-Jul-19 Fri
| 1.88
| 1.88
| 1.81
| 1.855
|
|
| ###
| ###
| 0.1 |
2013-Jul-18 Thu
| ###
| 1.89
| 1.845
| 1.87
| 2,576,278
| ###
| 75.0
| 75.0
| ### |
2013-Jul-17 Wed
| 1.87
| ###
| 1.845
| 1.86
|
|
| ###
| ###
| 0.1 |
2013-Jul-16 Tue
| ###
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2013-Jul-15 Mon
| ###
| ###
| 1.875
| ###
| 3,724,180
| ###
| 13.3
| 13.3
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| 1.955
| ###
| 3,418,641
| 3,341,721
| 77.9
| 77.9
| 0.0 |
2013-Jul-11 Thu
| 1.81
| ###
| 1.81
| ###
| 5,645,481
| ###
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 1.87
| 1.88
| 1.73
| 1.75
| 3,127,525
| 5,645,182
| ###
| ###
| 0.1 |
2013-Jul-09 Tue
| 1.82
| 1.86
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2013-Jul-08 Mon
| 1.83
| 1.86
| 1.77
| 1.775
|
|
| 14.9
| 14.9
| ### |
2013-Jul-05 Fri
| ###
| 1.955
| 1.885
| ###
| 1,963,720
| 3,770,342
| 25.7
| 25.7
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| 1.975
| 1.975
| ###
| ###
| 4,983,542
| 4,921,247
| 8.7
| 8.7
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 3,142,485
| 0
| 71.1
| 71.1
| 0.0 |
2013-Jul-01 Mon
| 1.84
| 1.945
| 1.84
| 1.885
|
|
| 86.8
| 86.8
| 0.1 |
2013-Jun-28 Fri
| ###
| ###
| 1.82
| 1.825
|
|
| ###
| ###
| ### |
2013-Jun-27 Thu
| 1.84
| ###
| 1.825
| ###
| 3,166,320
| ###
| 90.6
| 90.6
| 0.0 |
2013-Jun-26 Wed
| 1.845
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| 1.79
| 1.88
| ###
| 1.785
| 3,439,742
| 3,233,357
| ###
| ###
| 0.1 |
2013-Jun-24 Mon
| ###
| 2
| 1.785
| 1.8
| 4,391,347
| 8,310,624
| 7.0
| 7.0
| 0.1 |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 4,799,720
| 0
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| 2.25
| ###
| 2.24
|
|
| 85.6
| 85.6
| ### |
2013-Jun-18 Tue
| 2.23
| 2.26
| ###
| ###
| 2,891,629
| 3,267,540
| 14.7
| 14.7
| 0.0 |
2013-Jun-17 Mon
| 2.2
| 2.29
| ###
| 2.28
|
|
| 90.5
| 90.5
| 0.2 |
2013-Jun-14 Fri
| ###
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2013-Jun-12 Wed
| ###
| 2.41
| ###
| ###
| 2,080,575
| ###
| 28.6
| 28.6
| 0.0 |
2013-Jun-11 Tue
| 2.42
| 2.44
| ###
| 2.4
| 1,712,179
| 2,088,858
| ###
| ###
| ### |
2013-Jun-07 Fri
| 2.47
| 2.5
| 2.42
| 2.44
| 1,976,883
| ###
| 25.6
| 25.6
| 0.2 |
2013-Jun-06 Thu
| 2.48
| 2.57
| 2.46
| 2.53
| 2,858,959
| 7,190,281
| ###
| ###
| ### |
2013-Jun-05 Wed
| 2.5
| 2.54
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| 2.42
| 2.55
| 2.42
| 2.52
| 3,749,481
| ###
| ###
| ###
| ### |
2013-Jun-03 Mon
| ###
| 2.44
| ###
| 2.41
| 1,914,284
| 2,335,426
| 79.1
| 79.1
| 0.2 |
2013-May-31 Fri
| 2.41
| 2.44
| ###
| ###
| 2,195,627
| ###
| 24.5
| 24.5
| 0.0 |
2013-May-30 Thu
| ###
| 2.44
| ###
| ###
| 2,572,229
| ###
| 84.2
| 84.2
| 0.0 |
2013-May-29 Wed
| ###
| 2.4
| 2.24
| 2.4
| 2,771,444
| 6,429,750
| ###
| ###
| ### |
2013-May-28 Tue
| 2.25
| 2.27
| 2.24
| 2.24
| 1,236,278
| ###
| ###
| ###
| ### |
2013-May-27 Mon
| 2.29
| ###
| 2.22
| 2.27
|
|
| 31.0
| 31.0
| 0.2 |
2013-May-24 Fri
| 2.4
| 2.41
| ###
| ###
| 2,413,446
| ###
| 16.9
| 16.9
| 0.0 |
2013-May-23 Thu
| ###
| 2.43
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 3,189,951
| 0
| 30.5
| 30.5
| 0.0 |
2013-May-21 Tue
| 2.26
| ###
| 2.26
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2013-May-20 Mon
| 2.22
| 2.27
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2013-May-17 Fri
| 2.27
| 2.28
| 2.22
| 2.22
|
|
| 17.6
| 17.6
| 0.2 |
2013-May-16 Thu
| 2.4
| 2.4
| 2.2
| 2.2
|
|
| 4.1
| 4.1
| 0.2 |
2013-May-15 Wed
| 2.45
| 2.46
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2013-May-14 Tue
| 2.45
| 2.52
| 2.41
| 2.47
|
|
| 77.0
| 77.0
| ### |
2013-May-13 Mon
| 2.53
| ###
| 2.44
| 2.48
|
|
| 21.0
| 21.0
| 0.2 |
2013-May-10 Fri
| 2.51
| 2.56
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2013-May-09 Thu
| 2.59
| 2.59
| 2.47
| 2.5
|
|
| 8.7
| 8.7
| 0.2 |
2013-May-08 Wed
| 2.44
| 2.55
| 2.44
| 2.52
| 3,459,285
| ###
| 86.0
| 86.0
| ### |
2013-May-07 Tue
| ###
| 2.41
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2013-May-06 Mon
| 2.27
| 2.41
| 2.27
| ###
| 3,847,374
| 9,002,855
| 94.3
| 94.3
| 0.0 |
2013-May-03 Fri
| 2.22
| ###
| 2.155
| ###
| 2,759,256
| ###
| 15.2
| 15.2
| 0.0 |
2013-May-02 Thu
| ###
| 2.23
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2013-May-01 Wed
| 2.26
| 2.26
| 2.225
| 2.24
|
|
| 28.2
| 28.2
| ### |
2013-Apr-30 Tue
| ###
| ###
| 2.24
| ###
| 2,605,458
| ###
| 76.0
| 76.0
| 0.0 |
2013-Apr-29 Mon
| 2.29
| 2.29
| ###
| 2.23
|
|
| 16.2
| 16.2
| ### |
2013-Apr-26 Fri
| ###
| ###
| 2.28
| ###
| 2,381,448
| 2,714,850
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| 2.23
| ###
| 2.22
| 4,016,787
| ###
| ###
| ###
| 0.2 |
2013-Apr-23 Tue
| 2.28
| ###
| ###
| 2.22
|
|
| 18.6
| 18.6
| 0.2 |
2013-Apr-22 Mon
| ###
| ###
| 2.23
| 2.23
| 3,689,387
| ###
| ###
| ###
| ### |
2013-Apr-19 Fri
| 2.22
| ###
| 2.21
| ###
| 7,405,575
| ###
| 88.0
| 88.0
| 0.0 |
2013-Apr-18 Thu
| 2.28
| 2.28
| ###
| ###
| 5,313,227
| 6,057,078
| 20.8
| 20.8
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 7,039,672
| 0
| 30.3
| 30.3
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2013-Apr-15 Mon
| 2.53
| 2.53
| 2.24
| ###
| 6,072,420
| 14,482,721
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| 2.57
| 2.625
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 2.54
| 2.54
| 2.47
| 2.51
|
|
| 21.9
| 21.9
| ### |
2013-Apr-10 Wed
| ###
| ###
| 2.55
| 2.58
| 6,425,547
| 8,192,572
| 23.1
| 23.1
| 0.2 |
2013-Apr-09 Tue
| ###
| 2.46
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2013-Apr-08 Mon
| ###
| ###
| 2.29
| ###
| 1,994,371
| 2,283,554
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 2.25
| ###
| 2.23
| 2.29
| 3,559,071
| ###
| ###
| ###
| ### |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 5,251,144
| 0
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| 2.4
| 2.42
| ###
| ###
| 3,022,473
| ###
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 2.48
| 2.49
| ###
| ###
| 3,593,985
| ###
| 9.9
| 9.9
| 0.0 |
2013-Mar-28 Thu
| 2.43
| 2.52
| 2.43
| 2.48
| 8,350,126
| ###
| ###
| ###
| 0.2 |
2013-Mar-27 Wed
| ###
| 2.42
| ###
| ###
| 1,832,225
| ###
| 27.0
| 27.0
| 0.0 |
2013-Mar-26 Tue
| 2.44
| 2.45
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2013-Mar-25 Mon
| 2.45
| 2.49
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2013-Mar-22 Fri
| 2.51
| 2.53
| 2.43
| 2.45
| 1,670,323
| ###
| ###
| ###
| 0.2 |
2013-Mar-21 Thu
| 2.47
| 2.53
| 2.45
| 2.5
| 5,101,545
| 12,702,847
| 83.1
| 83.1
| 0.2 |
2013-Mar-20 Wed
| 2.47
| 2.48
| ###
| 2.4
| 2,614,689
| ###
| 15.2
| 15.2
| ### |
2013-Mar-19 Tue
| 2.53
| 2.57
| 2.48
| 2.49
| 2,900,542
| ###
| 23.2
| 23.2
| 0.2 |
2013-Mar-18 Mon
| 2.55
| 2.58
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-Mar-15 Fri
| 2.54
| 2.59
| 2.52
| 2.59
| 2,110,440
| 5,392,174
| 77.7
| 77.7
| 0.2 |
2013-Mar-14 Thu
| 2.53
| 2.54
| 2.46
| 2.51
| 7,171,450
| 17,928,625
| 35.1
| 35.1
| ### |
2013-Mar-13 Wed
| 2.59
| ###
| 2.525
| 2.53
|
|
| ###
| ###
| ### |
2013-Mar-12 Tue
| ###
| ###
| 2.55
| 2.56
|
|
| 18.6
| 18.6
| 0.2 |
2013-Mar-11 Mon
| ###
| ###
| 2.59
| ###
| 3,569,748
| 4,622,823
| 11.9
| 11.9
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 3,087,824
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 2.71
| 2.59
| ###
| 3,359,474
| ###
| 25.4
| 25.4
| 0.0 |
2013-Mar-06 Wed
| ###
| 2.72
| 2.645
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 2.54
| ###
| 6,173,243
| ###
| 18.3
| 18.3
| 0.0 |
2013-Mar-04 Mon
| 2.75
| 2.77
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2013-Mar-01 Fri
| 2.71
| 2.77
| ###
| 2.76
|
|
| 85.3
| 85.3
| 0.2 |
2013-Feb-28 Thu
| 2.8
| 2.81
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2013-Feb-27 Wed
| 2.79
| 2.82
| 2.71
| 2.73
|
|
| 18.2
| 18.2
| ### |
2013-Feb-26 Tue
| 2.74
| 2.78
| 2.7
| 2.74
| 2,341,354
| ###
| 70.8
| 70.8
| 0.2 |
2013-Feb-25 Mon
| 2.81
| 2.86
| 2.76
| 2.78
|
|
| 23.1
| 23.1
| 0.2 |
2013-Feb-22 Fri
| 2.7
| 2.85
| ###
| 2.81
|
|
| 89.1
| 89.1
| ### |
2013-Feb-21 Thu
| 2.8
| 2.8
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2013-Feb-20 Wed
| 2.88
| ###
| 2.72
| 2.81
| 6,132,621
| ###
| ###
| ###
| ### |
2013-Feb-19 Tue
| ###
| ###
| 2.77
| 2.85
| 10,337,180
| ###
| 3.9
| 3.9
| ### |
2013-Feb-18 Mon
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| 3.23
| 3.24
| ###
| 3.2
|
|
| 23.0
| 23.0
| 0.2 |
2013-Feb-14 Thu
| ###
| 3.27
| ###
| 3.21
|
|
| ###
| ###
| ### |
2013-Feb-13 Wed
| ###
| 3.125
| ###
| ###
| 3,957,688
| 6,183,887
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| 3
| 2,981,689
| 0
| ###
| ###
| 0.2 |
2013-Feb-07 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 3,744,773
| 0
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| 3
| 3,369,347
| 0
| 32.2
| 32.2
| 0.2 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 4,191,050
| 0
| 24.0
| 24.0
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| 3
|
|
| 76.5
| 76.5
| 0.2 |
2013-Jan-29 Tue
| ###
| 2.985
| 2.83
| ###
|
|
| 27.8
| 27.8
| 0.0 |
|