End of day Prices (full format), 113 Days for (RMC) RESIMAC GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.12 |
2024-Apr-30 Tue
| 1
| 1
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2024-Apr-29 Mon
| 0.985
| 1
| 0.985
| 1
| 4,480
| 4,446
| 77.3
| 77.3
| ### |
2024-Apr-26 Fri
| ###
| ###
| 0.985
| ###
| 70,820
| 34,878
| 86.4
| 86.4
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| 1
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| 0.975
| ###
| 0.975
| ###
| 200,971
| 97,973
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 0.985
| 0.985
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| 0.985
| ###
| 0.975
| 0.985
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 1
| ###
| 81,643
| 40,821
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 13,584
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 1,550
| 0
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 94,449
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 155,050
| 0
| 82.1
| 82.1
| 0.0 |
2024-Apr-08 Mon
| 1.045
| 1.045
| 1.025
| ###
| 22,476
| ###
| 27.5
| 27.5
| 0.0 |
2024-Apr-05 Fri
| 1.045
| ###
| 1.0275
| 1.045
|
|
| ###
| ###
| 0.1 |
2024-Apr-04 Thu
| ###
| ###
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 158,188
| 0
| 92.5
| 92.5
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| 1.045
| 53,849
| 0
| 22.5
| 22.5
| 0.1 |
2024-Mar-27 Wed
| 1.085
| 1.085
| ###
| ###
| 121,951
| 66,158
| 12.3
| 12.3
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 1.085
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| ###
| 1.175
| ###
| 1.125
|
|
| ###
| ###
| ### |
2024-Mar-19 Tue
| 1.055
| ###
| 1.055
| ###
| 493,153
| ###
| 96.4
| 96.4
| 0.0 |
2024-Mar-18 Mon
| 1.055
| ###
| 1.0325
| ###
| 244,047
| 125,989
| 74.3
| 74.3
| 0.0 |
2024-Mar-15 Fri
| 1.025
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2024-Mar-14 Thu
| ###
| 1.045
| 0.985
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 0.955
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 0.925
| ###
| 129,270
| 59,787
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2024-Mar-01 Fri
| 1.025
| 1.0325
| ###
| ###
| 118,775
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 1.0525
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| 1
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 0.985
| 1
| 347,044
| ###
| 23.9
| 23.9
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2024-Feb-23 Fri
| ###
| 1.055
| ###
| ###
| 96,085
| 50,684
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 1.075
| 1.075
| 1.045
| ###
| 199,655
| ###
| 17.8
| 17.8
| 0.0 |
2024-Feb-21 Wed
| 1.085
| 1.085
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 1.155
| ###
| ###
| ###
| 128,151
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 1.155
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 71,687
| 0
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| 1.185
| ###
| ###
| 65,820
| ###
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 1.1875
| ###
| ###
| 72,651
| ###
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| 1.2
| ###
| ###
| 53,424
| 32,054
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 1.21
| 1.21
| 1.185
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2024-Feb-06 Tue
| 1.23
| ###
| ###
| 1.22
|
|
| 28.6
| 28.6
| 0.1 |
2024-Feb-05 Mon
| 1.22
| 1.2325
| ###
| 1.225
|
|
| 78.0
| 78.0
| 0.1 |
2024-Feb-02 Fri
| 1.22
| ###
| ###
| ###
| 278,926
| 0
| 21.4
| 21.4
| 0.0 |
2024-Feb-01 Thu
| ###
| 1.22
| ###
| 1.22
| 41,578
| ###
| ###
| ###
| 0.1 |
2024-Jan-31 Wed
| ###
| 1.23
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2024-Jan-30 Tue
| ###
| 1.23
| ###
| ###
| 383,644
| 235,941
| 75.5
| 75.5
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 422,141
| 0
| 83.5
| 83.5
| 0.0 |
2024-Jan-25 Thu
| ###
| 1.145
| ###
| ###
| 147,679
| 84,546
| 89.0
| 89.0
| 0.0 |
2024-Jan-24 Wed
| ###
| 1.125
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Jan-23 Tue
| ###
| 1.1425
| 1.0975
| 1.125
| 130,723
| ###
| 86.8
| 86.8
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 53,282
| 0
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 199,025
| 0
| 19.6
| 19.6
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 224,946
| 0
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| 1.145
| ###
| ###
| 27,872
| 15,956
| 75.8
| 75.8
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 494,941
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 68,978
| 0
| 15.3
| 15.3
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 1.085
| ###
| 1.085
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2024-Jan-04 Thu
| ###
| 1.085
| ###
| 1.085
| 44,971
| ###
| ###
| ###
| 0.1 |
2024-Jan-03 Wed
| ###
| 1.075
| ###
| ###
| 173,121
| 93,052
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 1.045
| ###
| 1.045
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| 1.045
| 350,584
| 0
| ###
| ###
| 0.1 |
2023-Dec-28 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 0.9875
| 1
| 131,288
| 64,823
| ###
| ###
| ### |
2023-Dec-22 Fri
| 0.955
| 1.0325
| 0.955
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2023-Dec-21 Thu
| ###
| 0.955
| ###
| ###
| 111,074
| ###
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| 0.89
| 0.9625
| 0.89
| ###
| 607,684
| ###
| 92.2
| 92.2
| 0.0 |
2023-Dec-19 Tue
| 0.885
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| 0.88
| 0.885
| 0.8775
| 0.88
| 379,252
| ###
| 67.3
| 67.3
| 0.1 |
2023-Dec-15 Fri
| 0.875
| 0.89
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2023-Dec-14 Thu
| 0.89
| ###
| 0.875
| 0.875
| 263,942
| 115,474
| 19.7
| 19.7
| 0.1 |
2023-Dec-13 Wed
| 0.885
| 0.89
| 0.885
| 0.89
|
|
| 75.5
| 75.5
| ### |
2023-Dec-12 Tue
| 0.89
| ###
| 0.88
| 0.88
| 87,443
| 38,474
| ###
| ###
| 0.1 |
2023-Dec-11 Mon
| 0.885
| 0.89
| 0.885
| 0.89
|
|
| 78.8
| 78.8
| ### |
2023-Dec-08 Fri
| 0.88
| 0.88
| 0.875
| 0.88
|
|
| 62.8
| 62.8
| 0.1 |
2023-Dec-07 Thu
| 0.885
| 0.885
| 0.87
| 0.885
| 69,725
| 61,183
| 67.4
| 67.4
| ### |
2023-Dec-06 Wed
| 0.875
| ###
| 0.875
| 0.89
| 53,883
| 23,573
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Dec-04 Mon
| 0.885
| ###
| 0.88
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Dec-01 Fri
| 0.885
| 0.89
| 0.885
| 0.89
| 20,025
| 17,772
| 72.8
| 72.8
| ### |
2023-Nov-30 Thu
| 0.89
| ###
| 0.885
| 0.89
| 29,324
| 12,975
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| ###
| ###
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.885
| ###
| 0.885
| ###
| 53,947
| 23,871
| 75.7
| 75.7
| 0.0 |
2023-Nov-27 Mon
| 0.875
| 0.885
| 0.87
| 0.87
| 11,321
| ###
| 41.0
| 41.0
| 0.1 |
2023-Nov-24 Fri
| 0.87
| 0.875
| ###
| 0.875
| 82,348
| 36,027
| 74.1
| 74.1
| 0.1 |
2023-Nov-23 Thu
| 0.88
| 0.88
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Nov-22 Wed
| 0.875
| ###
| 0.87
| 0.87
| 63,344
| 27,554
| 37.9
| 37.9
| 0.1 |
2023-Nov-21 Tue
| 0.88
| 0.88
| ###
| ###
| 84,920
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 0.885
| 0.89
| 0.875
| 0.88
| 61,983
| ###
| 38.9
| 38.9
| 0.1 |
2023-Nov-17 Fri
| 0.89
| ###
| 0.8775
| 0.88
|
|
| 25.4
| 25.4
| 0.1 |
2023-Nov-16 Thu
| 0.89
| ###
| 0.88
| ###
| 52,941
| ###
| 81.0
| 81.0
| 0.0 |
2023-Nov-15 Wed
| 0.89
| ###
| 0.875
| 0.875
| 23,776
| ###
| ###
| ###
| 0.1 |
|