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 |
2012-Jun-22 Fri
| 2.7
| 2.72
| ###
| 2.71
| 2,681,641
| ###
| 77.0
| 77.0
| ### |
2012-Jun-21 Thu
| 2.89
| 2.89
| 2.77
| 2.79
| 4,262,226
| ###
| ###
| ###
| ### |
2012-Jun-20 Wed
| ###
| ###
| 2.87
| 2.88
|
|
| 26.6
| 26.6
| 0.2 |
2012-Jun-19 Tue
| 2.89
| 2.89
| 2.81
| 2.86
| 3,056,773
| ###
| ###
| ###
| 0.2 |
2012-Jun-18 Mon
| 2.82
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| 2.78
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Jun-14 Thu
| ###
| 2.7
| 2.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| 2.73
| 2.74
| 2.655
| ###
| 1,907,840
| ###
| 24.2
| 24.2
| 0.0 |
2012-Jun-12 Tue
| 2.74
| 2.76
| ###
| ###
| 2,124,153
| ###
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| 2.81
| 2.83
| ###
| 2.75
|
|
| 23.4
| 23.4
| ### |
2012-Jun-07 Thu
| ###
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2012-Jun-06 Wed
| 2.85
| ###
| 2.81
| 2.84
|
|
| 26.3
| 26.3
| 0.2 |
2012-Jun-05 Tue
| 2.78
| 2.87
| 2.76
| 2.8
| 4,126,948
| 11,617,358
| 71.5
| 71.5
| 0.2 |
2012-Jun-04 Mon
| ###
| 2.78
| ###
| 2.74
| 6,341,257
| 8,814,347
| 90.0
| 90.0
| 0.2 |
2012-Jun-01 Fri
| 2.81
| 2.85
| 2.755
| 2.8
|
|
| 36.4
| 36.4
| 0.2 |
2012-May-31 Thu
| 2.83
| ###
| 2.75
| 2.86
| 5,155,725
| 7,089,121
| 70.4
| 70.4
| 0.2 |
2012-May-30 Wed
| ###
| ###
| 2.88
| ###
| 2,325,457
| 3,348,658
| 14.4
| 14.4
| 0.0 |
2012-May-29 Tue
| 2.89
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 2.85
| ###
| 2.8
| ###
| 4,183,656
| ###
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 2.83
| 2.87
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2012-May-24 Thu
| 2.83
| 2.86
| 2.79
| 2.81
| 3,651,744
| 10,316,176
| ###
| ###
| ### |
2012-May-23 Wed
| 2.81
| 2.845
| 2.76
| 2.81
|
|
| ###
| ###
| ### |
2012-May-22 Tue
| 2.8
| ###
| 2.8
| 2.88
| 4,925,283
| ###
| 84.3
| 84.3
| 0.2 |
2012-May-21 Mon
| 2.71
| 2.76
| ###
| 2.76
|
|
| 85.0
| 85.0
| 0.2 |
2012-May-18 Fri
| 2.71
| 2.78
| ###
| 2.71
| 4,186,349
| 5,819,025
| 81.0
| 81.0
| ### |
2012-May-17 Thu
| 2.71
| 2.76
| ###
| 2.75
|
|
| ###
| ###
| ### |
2012-May-16 Wed
| ###
| 2.73
| ###
| ###
| 4,784,050
| 6,530,228
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 2.82
| 2.84
| 2.73
| 2.79
| 7,510,185
| ###
| ###
| ###
| ### |
2012-May-14 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 2,068,429
| 0
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| 2.82
| 2.85
| 6,111,656
| ###
| 14.3
| 14.3
| ### |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 2,706,357
| 0
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 3.28
| 3.28
| ###
| ###
| 1,502,646
| ###
| 13.7
| 13.7
| 0.0 |
2012-May-02 Wed
| 3.21
| 3.27
| 3.21
| 3.25
|
|
| 80.7
| 80.7
| 0.2 |
2012-May-01 Tue
| 3.22
| 3.25
| ###
| 3.21
|
|
| 28.2
| 28.2
| ### |
2012-Apr-30 Mon
| 3.24
| 3.28
| 3.21
| 3.26
|
|
| 74.9
| 74.9
| 0.2 |
2012-Apr-27 Fri
| 3.24
| 3.27
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2012-Apr-26 Thu
| ###
| ###
| 3.2
| 3.2
| 2,792,422
| 4,467,875
| 10.0
| 10.0
| 0.2 |
2012-Apr-24 Tue
| 3.21
| 3.28
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2012-Apr-23 Mon
| ###
| ###
| 3.25
| 3.27
| 1,415,952
| 2,300,922
| 19.0
| 19.0
| ### |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 2,718,145
| 0
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Apr-18 Wed
| 3.22
| 3.29
| ###
| 3.29
| 3,191,928
| 5,250,721
| 84.5
| 84.5
| ### |
2012-Apr-17 Tue
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 3.29
| 3.29
| ###
| 3.24
|
|
| 19.3
| 19.3
| ### |
2012-Apr-13 Fri
| 3.25
| ###
| 3.22
| 3.27
| 6,265,047
| 10,086,725
| 73.1
| 73.1
| ### |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
| 4,082,250
| 0
| 92.7
| 92.7
| 0.0 |
2012-Apr-11 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| 3
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 3.24
| 3.24
| ###
| 3.22
| 3,555,970
| 5,760,671
| 26.4
| 26.4
| 0.2 |
2012-Apr-02 Mon
| 3.2
| 3.25
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
| 3,929,379
| 0
| 74.8
| 74.8
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| 3
| 3
| 4,470,725
| 6,706,087
| ###
| ###
| 0.2 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 6,005,121
| 0
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| 3
| 3,618,024
| 0
| ###
| ###
| 0.2 |
2012-Mar-23 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 3,003,283
| 0
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| 3.22
| ###
| ###
| 2,401,324
| ###
| 21.6
| 21.6
| 0.0 |
2012-Mar-20 Tue
| 3.24
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Mar-19 Mon
| 3.22
| ###
| 3.22
| 3.27
| 1,812,729
| ###
| 81.1
| 81.1
| ### |
2012-Mar-16 Fri
| ###
| ###
| 3.21
| 3.21
| 3,494,384
| 5,608,486
| 9.9
| 9.9
| ### |
2012-Mar-15 Thu
| 3.4
| 3.4
| 3.24
| 3.29
| 3,018,027
| 10,019,849
| 11.3
| 11.3
| ### |
2012-Mar-14 Wed
| ###
| 3.5
| ###
| 3.41
|
|
| 75.3
| 75.3
| ### |
2012-Mar-13 Tue
| ###
| ###
| 3.28
| 3.29
| 1,813,380
| 2,973,943
| 15.8
| 15.8
| ### |
2012-Mar-12 Mon
| ###
| 3.345
| 3.27
| ###
| 1,243,254
| ###
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| 3.23
| ###
| 3.2
| ###
| 4,467,648
| ###
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 3.22
| 3.28
| 3.22
| 3.23
|
|
| 70.7
| 70.7
| ### |
2012-Mar-07 Wed
| ###
| ###
| ###
| 3.25
| 5,376,376
| 0
| ###
| ###
| 0.2 |
2012-Mar-06 Tue
| 3.51
| 3.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 3.53
| 3.54
| 3.5
| 3.53
| 2,053,787
| ###
| ###
| ###
| 0.3 |
2012-Mar-02 Fri
| ###
| ###
| 3.55
| 3.57
| 3,086,426
| ###
| ###
| ###
| 0.3 |
2012-Mar-01 Thu
| 3.57
| ###
| 3.52
| 3.59
| 1,593,172
| 2,803,982
| ###
| ###
| ### |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 2,928,272
| 0
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| 3.58
| ###
| 4,157,555
| 7,442,023
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2012-Feb-24 Fri
| ###
| ###
| 3.49
| 3.59
| 3,038,881
| 5,302,847
| 24.5
| 24.5
| ### |
2012-Feb-23 Thu
| ###
| ###
| 3.48
| 3.57
| 2,552,386
| 4,441,151
| ###
| ###
| 0.3 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2012-Feb-21 Tue
| ###
| 3.7
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| 3.57
| ###
| 3.53
| 3.57
|
|
| 68.6
| 68.6
| 0.3 |
2012-Feb-16 Thu
| 3.57
| 3.58
| 3.49
| 3.56
| 3,529,472
| 12,476,683
| 38.3
| 38.3
| 0.3 |
2012-Feb-15 Wed
| ###
| ###
| 3.58
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2012-Feb-14 Tue
| 3.74
| 3.74
| ###
| ###
| 3,006,448
| 5,622,057
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| 3.76
| 3.77
| ###
| 3.74
| 2,414,649
| ###
| 25.1
| 25.1
| 0.3 |
2012-Feb-10 Fri
| 3.78
| 3.84
| 3.75
| 3.77
|
|
| 31.9
| 31.9
| ### |
2012-Feb-09 Thu
| ###
| 3.785
| ###
| 3.77
| 3,357,579
| ###
| 85.4
| 85.4
| ### |
2012-Feb-08 Wed
| 3.7
| 3.72
| ###
| 3.7
| 2,872,788
| 5,343,385
| 65.3
| 65.3
| 0.3 |
2012-Feb-07 Tue
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| 3.79
| ###
| 3.73
| 3,272,122
| 6,200,671
| ###
| ###
| ### |
2012-Feb-03 Fri
| 3.56
| 3.58
| 3.55
| 3.58
| 2,202,676
| ###
| ###
| ###
| 0.3 |
2012-Feb-02 Thu
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 3.53
| 3.53
| 3.46
| 3.5
| 3,057,979
| ###
| ###
| ###
| 0.3 |
2012-Jan-31 Tue
| 3.5
| 3.56
| 3.41
| 3.51
| 4,351,220
| ###
| 73.6
| 73.6
| ### |
2012-Jan-30 Mon
| 3.53
| 3.545
| 3.46
| 3.5
|
|
| 26.1
| 26.1
| 0.3 |
2012-Jan-27 Fri
| 3.55
| 3.58
| 3.48
| 3.49
| 3,596,355
| ###
| 16.0
| 16.0
| ### |
2012-Jan-25 Wed
| 3.55
| 3.575
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2012-Jan-24 Tue
| 3.76
| 3.76
| 3.56
| ###
| 5,322,840
| ###
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 3.77
| 3.78
| 3.73
| 3.73
| 2,118,152
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| 3.74
| 3.8
| 3.74
| 3.77
| 1,779,329
| 6,708,070
| ###
| ###
| ### |
2012-Jan-19 Thu
| 3.76
| 3.82
| 3.7
| 3.72
| 4,567,723
| ###
| ###
| ###
| 0.3 |
2012-Jan-18 Wed
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Jan-17 Tue
| 3.5
| ###
| 3.48
| 3.59
| 3,375,248
| ###
| 81.4
| 81.4
| ### |
2012-Jan-16 Mon
| 3.52
| 3.54
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-Jan-13 Fri
| 3.48
| 3.57
| 3.47
| 3.53
| 2,221,521
| 7,819,753
| 79.6
| 79.6
| 0.3 |
2012-Jan-12 Thu
| 3.46
| 3.48
| 3.42
| 3.45
| 1,419,480
| ###
| 26.9
| 26.9
| ### |
2012-Jan-11 Wed
| 3.42
| 3.48
| 3.41
| 3.47
| 4,915,055
| ###
| 76.8
| 76.8
| 0.2 |
2012-Jan-10 Tue
| ###
| 3.4
| ###
| ###
| 2,236,654
| ###
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 3.4
| 3.4
| 3.325
| ###
| 3,546,354
| ###
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 1,113,629
| 0
| 86.5
| 86.5
| 0.0 |
2012-Jan-04 Wed
| ###
| 3.4
| ###
| ###
| 1,552,682
| 2,639,559
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 3.23
| 3.28
| ###
| 3.26
|
|
| 76.1
| 76.1
| 0.2 |
2011-Dec-30 Fri
| 3.2
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 1,395,579
| 0
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| 3.25
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Dec-23 Fri
| 3.25
| 3.26
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| 3.23
| 3.23
| ###
| 3.2
| 1,073,983
| 1,734,482
| ###
| ###
| 0.2 |
2011-Dec-21 Wed
| 3.29
| ###
| 3.24
| 3.27
| 1,607,628
| 2,604,357
| 25.6
| 25.6
| ### |
2011-Dec-20 Tue
| ###
| 3.21
| ###
| ###
| 2,106,373
| 3,380,728
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
| 2,562,874
| 0
| 91.8
| 91.8
| 0.0 |
2011-Dec-16 Fri
| ###
| 3.28
| ###
| 3.2
| 3,570,328
| ###
| ###
| ###
| 0.2 |
2011-Dec-15 Thu
| ###
| 3.155
| 3
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2011-Dec-14 Wed
| 3.2
| 3.23
| ###
| 3.21
| 2,131,227
| ###
| ###
| ###
| ### |
2011-Dec-13 Tue
| 3.25
| ###
| 3.22
| 3.23
| 1,778,354
| 2,863,149
| 29.6
| 29.6
| ### |
2011-Dec-12 Mon
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| 3.375
| 3.29
| ###
| 1,546,284
| ###
| 25.3
| 25.3
| 0.0 |
2011-Dec-08 Thu
| 3.4
| 3.43
| ###
| 3.42
| 1,301,273
| 2,231,683
| 76.5
| 76.5
| 0.2 |
2011-Dec-07 Wed
| 3.41
| 3.46
| ###
| 3.4
| 2,323,772
| 4,020,125
| 28.9
| 28.9
| 0.2 |
2011-Dec-06 Tue
| 3.42
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 3.4
| 3.46
| ###
| 3.46
| 3,203,089
| 5,541,343
| ###
| ###
| 0.2 |
2011-Dec-02 Fri
| ###
| 3.43
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| 3.27
| ###
| 7,135,587
| 11,666,684
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| 3.22
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2011-Nov-28 Mon
| 3
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
| 3,384,859
| 0
| 23.5
| 23.5
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 2,115,921
| 0
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| 3.21
| 2,434,552
| 0
| 82.3
| 82.3
| ### |
2011-Nov-21 Mon
| ###
| ###
| 3.2
| 3.2
| 3,133,550
| 5,013,680
| ###
| ###
| 0.2 |
2011-Nov-18 Fri
| ###
| 3.42
| 3.26
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2011-Nov-17 Thu
| ###
| 3.47
| ###
| 3.43
| 1,750,548
| ###
| 78.3
| 78.3
| 0.2 |
2011-Nov-16 Wed
| 3.5
| 3.5
| 3.4
| 3.41
| 1,580,255
| 5,451,879
| 18.0
| 18.0
| ### |
|