End of day Prices (full format), 113 Days for (PPK) PPK GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 20,250
| 0
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 24,140
| 0
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Sep-10 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Sep-09 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Sep-06 Fri
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Sep-05 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Sep-04 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Sep-03 Tue
| ###
| 1.2
| ###
| 1.2
| 29,175
| ###
| ###
| ###
| 0.1 |
2002-Sep-02 Mon
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Aug-29 Thu
| 1.22
| 1.22
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Aug-28 Wed
| 1.2
| 1.22
| 1.2
| 1.2
| 156,380
| ###
| 72.3
| 72.3
| 0.1 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 47,720
| 0
| 72.5
| 72.5
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2002-Aug-20 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Aug-19 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 508,575
| ###
| ###
| ###
| 0.1 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 127,056
| 0
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 63,920
| 0
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2002-Jul-29 Mon
| ###
| 1.2
| ###
| 1.2
| 37,620
| 22,572
| 93.0
| 93.0
| 0.1 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 36,472
| 0
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
| 10,484
| 0
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 19,574
| 0
| 85.6
| 85.6
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 4,675
| 0
| 77.3
| 77.3
| 0.0 |
2002-Jul-10 Wed
| 1.2
| 1.21
| ###
| ###
| 173,224
| ###
| 8.2
| 8.2
| 0.0 |
2002-Jul-09 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 68.2
| 68.2
| 0.1 |
2002-Jul-08 Mon
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2002-Jul-05 Fri
| 1.23
| 1.24
| 1.23
| 1.24
| 11,850
| ###
| 74.4
| 74.4
| 0.1 |
2002-Jul-04 Thu
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| 18.7
| 18.7
| 0.1 |
2002-Jul-03 Wed
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 32.3
| 32.3
| ### |
2002-Jul-02 Tue
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| 75.7
| 75.7
| ### |
2002-Jul-01 Mon
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2002-Jun-28 Fri
| 1.25
| 1.26
| 1.25
| 1.25
| 42,852
| 53,779
| 63.2
| 63.2
| ### |
2002-Jun-27 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 68.1
| 68.1
| ### |
2002-Jun-26 Wed
| 1.26
| 1.28
| 1.25
| 1.25
| 25,671
| 32,473
| 42.7
| 42.7
| ### |
2002-Jun-25 Tue
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| 79.1
| 79.1
| ### |
2002-Jun-24 Mon
| 1.26
| 1.26
| 1.26
| 1.26
| 39,245
| 49,448
| 76.8
| 76.8
| ### |
2002-Jun-21 Fri
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Jun-20 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 73.2
| 73.2
| ### |
2002-Jun-19 Wed
| 1.26
| 1.26
| 1.26
| 1.26
| 4,922
| ###
| 78.0
| 78.0
| ### |
2002-Jun-18 Tue
| 1.25
| 1.28
| 1.25
| 1.28
|
|
| 88.9
| 88.9
| ### |
2002-Jun-17 Mon
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| 1.25
| 1.26
| 1.25
| 1.26
| 78,047
| 97,948
| ###
| ###
| ### |
2002-Jun-13 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 75.4
| 75.4
| ### |
2002-Jun-12 Wed
| 1.26
| 1.26
| 1.25
| 1.26
| 103,323
| 129,670
| ###
| ###
| ### |
2002-Jun-11 Tue
| 1.27
| 1.27
| 1.26
| 1.26
| 170,987
| ###
| 34.7
| 34.7
| ### |
2002-Jun-07 Fri
| 1.28
| ###
| 1.28
| ###
| 9,379
| ###
| 82.2
| 82.2
| 0.0 |
2002-Jun-06 Thu
| 1.28
| 1.28
| 1.26
| 1.28
| 27,740
| 35,229
| ###
| ###
| ### |
2002-Jun-05 Wed
| ###
| ###
| 1.26
| 1.26
| 2,771
| 1,745
| 12.3
| 12.3
| ### |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
| 42,056
| 0
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| 1.28
| 1.28
| 1.26
| 1.26
|
|
| 18.6
| 18.6
| ### |
2002-May-29 Wed
| 1.28
| 1.28
| 1.26
| 1.26
| 13,488
| 17,129
| 20.5
| 20.5
| ### |
2002-May-28 Tue
| 1.29
| 1.29
| 1.29
| 1.29
| 9,077
| ###
| 73.0
| 73.0
| 0.1 |
2002-May-27 Mon
| ###
| ###
| 1.29
| 1.29
| 19,229
| ###
| 27.5
| 27.5
| 0.1 |
2002-May-24 Fri
| 1.25
| ###
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-23 Thu
| 1.27
| 1.28
| 1.24
| 1.24
|
|
| 15.0
| 15.0
| 0.1 |
2002-May-22 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 9.8
| 9.8
| 0.1 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 20,940
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 15,650
| 0
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 17,881
| 0
| 19.4
| 19.4
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
| 105,072
| 0
| ###
| ###
| 0.0 |
2002-May-10 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2002-May-09 Thu
| 1.25
| 1.29
| 1.25
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-May-08 Wed
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-May-07 Tue
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 26.7
| 26.7
| ### |
2002-May-06 Mon
| 1.27
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| 1.25
| 1.27
| 1.25
| 1.27
| 273,588
| 344,720
| ###
| ###
| ### |
2002-May-02 Thu
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 24.0
| 24.0
| ### |
2002-May-01 Wed
| 1.28
| 1.28
| 1.26
| 1.27
|
|
| 29.0
| 29.0
| ### |
2002-Apr-30 Tue
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2002-Apr-29 Mon
| 1.24
| 1.25
| 1.24
| 1.24
| 7,724
| ###
| ###
| ###
| 0.1 |
2002-Apr-26 Fri
| 1.24
| 1.26
| 1.24
| 1.24
| 37,342
| 46,677
| 68.8
| 68.8
| 0.1 |
2002-Apr-24 Wed
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| 88.0
| 88.0
| ### |
2002-Apr-23 Tue
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2002-Apr-22 Mon
| 1.23
| 1.24
| 1.21
| 1.21
|
|
| 20.4
| 20.4
| ### |
2002-Apr-19 Fri
| 1.22
| 1.23
| 1.2
| 1.23
| 43,256
| 52,556
| 74.9
| 74.9
| 0.1 |
2002-Apr-18 Thu
| 1.2
| 1.22
| 1.2
| 1.22
| 32,650
| ###
| ###
| ###
| 0.1 |
2002-Apr-17 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 70,048
| 84,057
| ###
| ###
| 0.1 |
|