End of day Prices (full format), 150 Days for (PPC) PEET LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.11 |
2024-Apr-18 Thu
| ###
| 1.2
| ###
| ###
| 3,929
| 2,357
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 33,428
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 1.185
| ###
| 1.185
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2024-Apr-15 Mon
| ###
| 1.2125
| ###
| 1.21
|
|
| 81.9
| 81.9
| ### |
2024-Apr-12 Fri
| ###
| 1.1925
| ###
| ###
| 52,147
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 1.185
| 1.185
| 21,040
| ###
| ###
| ###
| 0.1 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 141,089
| 0
| 22.9
| 22.9
| 0.0 |
2024-Apr-09 Tue
| ###
| 1.2
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| 1.2
| 1.21
| ###
| ###
| 15,879
| ###
| 28.6
| 28.6
| 0.0 |
2024-Apr-05 Fri
| 1.2
| 1.23
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2024-Apr-04 Thu
| 1.23
| ###
| ###
| 1.23
| 35,685
| 0
| 64.6
| 64.6
| 0.1 |
2024-Apr-03 Wed
| ###
| 1.24
| ###
| ###
| 110,356
| 68,420
| 90.7
| 90.7
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 22,320
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| 1.21
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 17,874
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 1.185
| ###
| 1.185
| 1.2
|
|
| ###
| ###
| 0.1 |
2024-Mar-25 Mon
| ###
| 1.21
| 1.185
| ###
| 10,226
| 12,245
| 24.9
| 24.9
| 0.0 |
2024-Mar-22 Fri
| 1.185
| 1.21
| ###
| 1.21
| 23,827
| ###
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| 1.225
| ###
| 1.185
| 277,946
| 170,241
| ###
| ###
| 0.1 |
2024-Mar-20 Wed
| 1.2
| 1.21
| 1.175
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2024-Mar-19 Tue
| 1.22
| 1.22
| ###
| ###
| 262,482
| ###
| 18.5
| 18.5
| 0.0 |
2024-Mar-18 Mon
| 1.185
| ###
| 1.175
| ###
| 68,124
| 40,022
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 1.185
| 61,623
| 0
| 31.9
| 31.9
| 0.1 |
2024-Mar-14 Thu
| 1.175
| 1.185
| ###
| 1.185
| 33,583
| ###
| 76.4
| 76.4
| 0.1 |
2024-Mar-13 Wed
| 1.175
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 1.175
| 1.175
| ###
| ###
| 3,246
| ###
| 28.8
| 28.8
| 0.0 |
2024-Mar-11 Mon
| ###
| 1.2
| ###
| 1.175
| 47,278
| ###
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| 1.2
| ###
| ###
| 31,745
| 19,047
| 26.7
| 26.7
| 0.0 |
2024-Mar-07 Thu
| 1.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 1.1825
| 1.175
| 1.175
| 111,727
| ###
| 30.9
| 30.9
| ### |
2024-Mar-05 Tue
| ###
| 1.185
| 1.175
| ###
| 62,578
| 73,842
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 1.2
| 1.2
| 1.185
| 1.185
| 37,229
| ###
| 27.8
| 27.8
| 0.1 |
2024-Mar-01 Fri
| ###
| 1.2
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 1,224,028
| 0
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 4,976
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 1.2
| 1.2025
| 1.185
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 97,928
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 1.175
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 1.185
| ###
| 7,689
| 4,555
| 24.4
| 24.4
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 1.2
| 1.2
|
|
| 35.3
| 35.3
| 0.1 |
2024-Feb-16 Fri
| 1.2
| 1.2025
| 1.185
| 1.2
|
|
| 65.4
| 65.4
| 0.1 |
2024-Feb-15 Thu
| ###
| 1.22
| ###
| 1.2
| 1,619,625
| 987,971
| ###
| ###
| 0.1 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 105,486
| 0
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 1.2
| 1.2
| 1.1925
| 1.2
| 9,641
| ###
| ###
| ###
| 0.1 |
2024-Feb-12 Mon
| 1.2
| 1.21
| 1.2
| 1.2
| 47,389
| ###
| 73.2
| 73.2
| 0.1 |
2024-Feb-09 Fri
| ###
| 1.22
| ###
| ###
| 75,754
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| 26.7
| 26.7
| 0.1 |
2024-Feb-07 Wed
| 1.21
| 1.22
| 1.2
| 1.2
| 240,246
| ###
| 26.1
| 26.1
| 0.1 |
2024-Feb-06 Tue
| 1.25
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 1.25
| ###
| 1.25
| 277,653
| ###
| 92.0
| 92.0
| ### |
2024-Feb-02 Fri
| 1.225
| 1.2325
| 1.21
| ###
| 68,726
| ###
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 1.2325
| 1.2325
| 1.21
| 1.22
|
|
| 32.1
| 32.1
| 0.1 |
2024-Jan-31 Wed
| 1.2275
| 1.255
| 1.2275
| 1.23
| 280,124
| ###
| 63.2
| 63.2
| 0.1 |
2024-Jan-30 Tue
| 1.225
| 1.23
| 1.22
| 1.22
| 56,455
| 69,157
| ###
| ###
| 0.1 |
2024-Jan-29 Mon
| ###
| 1.225
| 1.21
| 1.22
| 615,046
| ###
| 74.4
| 74.4
| 0.1 |
2024-Jan-25 Thu
| 1.21
| 1.225
| 1.21
| ###
| 24,653
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| 1.225
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| ###
| 1.23
| 1.2
| 1.2
| 12,746
| 15,486
| 29.4
| 29.4
| 0.1 |
2024-Jan-22 Mon
| 1.23
| 1.245
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2024-Jan-19 Fri
| 1.225
| 1.25
| 1.22
| 1.23
| 27,028
| 33,379
| 74.0
| 74.0
| 0.1 |
2024-Jan-18 Thu
| 1.225
| 1.255
| 1.225
| 1.23
| 32,845
| 40,727
| ###
| ###
| 0.1 |
2024-Jan-17 Wed
| ###
| 1.25
| 1.225
| 1.225
|
|
| ###
| ###
| 0.1 |
2024-Jan-16 Tue
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| 76.6
| 76.6
| ### |
2024-Jan-15 Mon
| 1.26
| ###
| ###
| ###
| 18,228
| 0
| 74.9
| 74.9
| 0.0 |
2024-Jan-12 Fri
| 1.22
| 1.225
| 1.22
| 1.225
| 1,226
| ###
| ###
| ###
| 0.1 |
2024-Jan-11 Thu
| 1.2525
| 1.26
| 1.245
| 1.26
|
|
| 76.2
| 76.2
| ### |
2024-Jan-10 Wed
| ###
| 1.27
| 1.24
| 1.26
| 194,020
| ###
| ###
| ###
| ### |
2024-Jan-09 Tue
| 1.245
| 1.26
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2024-Jan-08 Mon
| 1.26
| 1.26
| 1.245
| 1.245
| 6,220
| ###
| ###
| ###
| 0.1 |
2024-Jan-05 Fri
| 1.25
| ###
| 1.245
| ###
| 31,679
| 19,720
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 1.275
| 1.275
| 1.25
| 1.255
| 47,747
| 60,280
| 18.9
| 18.9
| ### |
2024-Jan-03 Wed
| 1.26
| 1.275
| 1.26
| 1.275
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 1.27
| 1.27
| 1.26
| 1.26
| 25,757
| 32,582
| ###
| ###
| ### |
2023-Dec-29 Fri
| 1.22
| ###
| 1.22
| ###
| 292,874
| 178,653
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 1.22
| 1.22
| 1.21
| 1.22
|
|
| 62.7
| 62.7
| 0.1 |
2023-Dec-27 Wed
| 1.21
| 1.22
| 1.21
| ###
| 13,642
| 16,575
| 69.1
| 69.1
| 0.0 |
2023-Dec-22 Fri
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 1.21
| 1.22
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2023-Dec-20 Wed
| ###
| 1.21
| ###
| 1.21
| 265,288
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| 1.175
| ###
| 40,749
| 23,940
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| 1.2025
| ###
| ###
| 161,287
| 96,973
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 1.245
| 1.245
| ###
| 1.2
| 1,173,028
| ###
| 12.9
| 12.9
| 0.1 |
2023-Dec-12 Tue
| 1.25
| 1.26
| 1.23
| 1.245
|
|
| 36.1
| 36.1
| 0.1 |
2023-Dec-11 Mon
| 1.245
| 1.275
| 1.225
| 1.245
| 20,425
| ###
| 73.3
| 73.3
| 0.1 |
2023-Dec-08 Fri
| 1.225
| 1.25
| 1.225
| 1.25
| 846
| 1,046
| ###
| ###
| ### |
2023-Dec-07 Thu
| 1.225
| 1.2275
| 1.21
| 1.225
|
|
| 67.4
| 67.4
| 0.1 |
2023-Dec-06 Wed
| ###
| 1.27
| 1.21
| 1.27
|
|
| 80.5
| 80.5
| ### |
2023-Dec-05 Tue
| ###
| 1.245
| 1.23
| 1.245
| 241,724
| ###
| 83.6
| 83.6
| 0.1 |
2023-Dec-04 Mon
| 1.225
| 1.26
| 1.225
| ###
| 21,529
| 26,749
| 75.5
| 75.5
| 0.0 |
2023-Dec-01 Fri
| 1.22
| 1.23
| 1.22
| 1.225
| 12,172
| ###
| ###
| ###
| 0.1 |
2023-Nov-30 Thu
| 1.26
| 1.275
| 1.22
| 1.22
| 29,884
| 37,280
| ###
| ###
| 0.1 |
2023-Nov-29 Wed
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 1.2375
| 1.2725
| ###
| 1.27
|
|
| 84.7
| 84.7
| ### |
2023-Nov-27 Mon
| 1.275
| 1.275
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| ###
| 1.24
| ###
| 1,260,159
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 1.23
| ###
| 1.2175
| 1.29
|
|
| ###
| ###
| 0.1 |
2023-Nov-22 Wed
| 1.21
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2023-Nov-21 Tue
| 1.22
| ###
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2023-Nov-20 Mon
| 1.21
| 1.23
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 5,879,681
| 0
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| ###
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 1.21
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2023-Nov-14 Tue
| ###
| 1.21
| 1.185
| 1.185
|
|
| 18.4
| 18.4
| 0.1 |
2023-Nov-13 Mon
| 1.2125
| 1.2125
| 1.1925
| 1.2
| 20,186
| 24,273
| 33.4
| 33.4
| 0.1 |
2023-Nov-10 Fri
| ###
| ###
| ###
| 1.21
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| 1.2
| ###
| 324,678
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 1.21
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2023-Nov-07 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 1.175
| ###
| 208,283
| ###
| 34.1
| 34.1
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-02 Thu
| 1.185
| ###
| ###
| ###
| 29,574
| 0
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 1.185
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2023-Oct-31 Tue
| ###
| 1.2
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| 1.1925
| ###
| 1.175
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2023-Oct-27 Fri
| 1.175
| 1.2
| ###
| 1.185
| 25,177
| ###
| ###
| ###
| 0.1 |
2023-Oct-26 Thu
| 1.1875
| ###
| 1.175
| ###
| 336,585
| 197,743
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 1.185
| 1.185
|
|
| 36.4
| 36.4
| 0.1 |
2023-Oct-24 Tue
| ###
| 1.2
| 1.185
| 1.2
|
|
| 74.5
| 74.5
| 0.1 |
2023-Oct-23 Mon
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 1.185
| ###
| 1.185
| 1.2
| 51,486
| ###
| 80.9
| 80.9
| 0.1 |
2023-Oct-19 Thu
| 1.22
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 1.21
| 1.245
| 1.21
| 1.22
| 1,080
| 1,325
| 78.5
| 78.5
| 0.1 |
2023-Oct-17 Tue
| ###
| 1.23
| ###
| 1.21
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| 1.21
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2023-Oct-13 Fri
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2023-Oct-12 Thu
| ###
| 1.24
| 1.2
| 1.23
| 48,328
| ###
| ###
| ###
| 0.1 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 1.2
| 1.2
|
|
| 22.1
| 22.1
| 0.1 |
2023-Oct-09 Mon
| 1.22
| 1.25
| ###
| 1.25
| 21,744
| ###
| 88.0
| 88.0
| ### |
2023-Oct-06 Fri
| 1.22
| 1.23
| 1.21
| 1.22
| 45,522
| ###
| 70.9
| 70.9
| 0.1 |
2023-Oct-05 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 69.5
| 69.5
| 0.1 |
2023-Oct-04 Wed
| ###
| 1.2075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 1.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 1.1975
| ###
| 1.1975
| 1.22
| 19,270
| ###
| ###
| ###
| 0.1 |
2023-Sep-29 Fri
| 1.1925
| 1.22
| ###
| 1.21
|
|
| 75.9
| 75.9
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Sep-27 Wed
| 1.1825
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 1.155
| 1.185
| 555,554
| ###
| ###
| ###
| 0.1 |
2023-Sep-25 Mon
| ###
| 1.21
| ###
| 1.2
|
|
| 82.1
| 82.1
| 0.1 |
2023-Sep-22 Fri
| ###
| 1.21
| ###
| ###
| 10,587
| ###
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2023-Sep-20 Wed
| 1.2
| 1.2
| ###
| ###
| 403,552
| ###
| 37.2
| 37.2
| 0.0 |
2023-Sep-19 Tue
| 1.22
| 1.22
| ###
| ###
| 13,886
| 8,470
| 26.7
| 26.7
| 0.0 |
2023-Sep-18 Mon
| 1.225
| ###
| 1.2
| 1.2
|
|
| 24.8
| 24.8
| 0.1 |
2023-Sep-15 Fri
| 1.24
| 1.24
| ###
| 1.2275
|
|
| ###
| ###
| 0.1 |
2023-Sep-14 Thu
| ###
| 1.21
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
|