End of day Prices (full format), 150 Days for (ROK) ROCK BUILDING SOCIETY LIMITED (THE
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.19 |
2011-Dec-19 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-16 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-15 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-14 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-13 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-12 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-09 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-08 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-07 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-06 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-05 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-02 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-01 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 4,585
| ###
| 73.0
| 73.0
| ### |
2011-Nov-30 Wed
| 2.74
| 2.79
| 2.74
| 2.75
|
|
| 71.6
| 71.6
| ### |
2011-Nov-29 Tue
| 2.7
| 2.75
| 2.58
| 2.75
|
|
| 85.1
| 85.1
| ### |
2011-Nov-28 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2011-Nov-25 Fri
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Nov-24 Thu
| 2.7
| 2.79
| ###
| 2.7
| 29,743
| ###
| ###
| ###
| 0.2 |
2011-Nov-23 Wed
| 2.71
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2011-Nov-22 Tue
| ###
| 2.7
| ###
| 2.7
| 13,186
| ###
| 75.8
| 75.8
| 0.2 |
2011-Nov-21 Mon
| 2.72
| 2.72
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2011-Nov-18 Fri
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Nov-17 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 2.75
| 2.75
| 2.7
| 2.7
| 9,044
| 24,644
| 23.8
| 23.8
| 0.2 |
2011-Nov-15 Tue
| 2.7
| 2.77
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2011-Nov-14 Mon
| ###
| 2.75
| ###
| 2.7
| 31,929
| ###
| ###
| ###
| 0.2 |
2011-Nov-11 Fri
| ###
| 2.7
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Nov-10 Thu
| ###
| 2.7
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2011-Nov-09 Wed
| 2.71
| 2.71
| ###
| 2.7
|
|
| 27.5
| 27.5
| 0.2 |
2011-Nov-08 Tue
| ###
| 2.72
| ###
| ###
| 42,821
| ###
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Nov-04 Fri
| 2.75
| 2.75
| 2.7
| 2.72
| 30,428
| ###
| ###
| ###
| 0.2 |
2011-Nov-03 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| 2.76
| 2.76
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2011-Nov-01 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 2.75
| 2.76
| 2.74
| 2.75
|
|
| 76.9
| 76.9
| ### |
2011-Oct-28 Fri
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 73.8
| 73.8
| ### |
2011-Oct-27 Thu
| 2.76
| 2.77
| 2.75
| 2.75
|
|
| 17.5
| 17.5
| ### |
2011-Oct-26 Wed
| 2.75
| 2.75
| 2.73
| 2.75
| 43,773
| ###
| 65.0
| 65.0
| ### |
2011-Oct-25 Tue
| 2.75
| 2.75
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2011-Oct-21 Fri
| 2.75
| 2.75
| 2.73
| 2.73
| 68,579
| ###
| 29.5
| 29.5
| ### |
2011-Oct-20 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 12,980
| ###
| ###
| ###
| ### |
2011-Oct-19 Wed
| 2.76
| 2.76
| 2.73
| 2.75
|
|
| 31.2
| 31.2
| ### |
2011-Oct-18 Tue
| 2.73
| 2.78
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| 2.75
| 2.78
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2011-Oct-14 Fri
| 2.75
| 2.77
| 2.75
| 2.75
| 22,643
| ###
| 71.1
| 71.1
| ### |
2011-Oct-13 Thu
| 2.7
| 2.76
| 2.7
| 2.75
|
|
| 83.6
| 83.6
| ### |
2011-Oct-12 Wed
| ###
| 2.73
| ###
| 2.7
| 71,087
| ###
| ###
| ###
| 0.2 |
2011-Oct-11 Tue
| ###
| 2.7
| ###
| ###
| 69,787
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 2.55
| 2.57
| 2.55
| 2.57
| 2,049
| 5,245
| ###
| ###
| ### |
2011-Oct-07 Fri
| 2.57
| 2.57
| 2.48
| 2.48
| 9,775
| 24,681
| 8.3
| 8.3
| 0.2 |
2011-Oct-06 Thu
| 2.5
| 2.59
| 2.5
| 2.59
|
|
| 79.2
| 79.2
| 0.2 |
2011-Oct-05 Wed
| 2.52
| 2.52
| 2.5
| 2.5
| 9,883
| ###
| ###
| ###
| 0.2 |
2011-Oct-04 Tue
| 2.53
| 2.56
| 2.53
| 2.56
|
|
| 80.1
| 80.1
| 0.2 |
2011-Oct-03 Mon
| 2.53
| 2.53
| 2.53
| 2.53
| 5,150
| 13,029
| ###
| ###
| ### |
2011-Sep-30 Fri
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2011-Sep-29 Thu
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2011-Sep-28 Wed
| 2.46
| 2.48
| 2.46
| 2.48
| 31,442
| ###
| 75.9
| 75.9
| 0.2 |
2011-Sep-27 Tue
| 2.51
| 2.51
| 2.51
| 2.51
| 0
|
|
|
| ### |
2011-Sep-26 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2011-Sep-23 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 67.0
| 67.0
| 0.2 |
2011-Sep-22 Thu
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Sep-21 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2011-Sep-20 Tue
| 2.52
| 2.52
| 2.52
| 2.52
| 11,581
| 29,184
| ###
| ###
| ### |
2011-Sep-19 Mon
| ###
| ###
| 2.5
| 2.5
|
|
| 13.6
| 13.6
| 0.2 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 32,045
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 35,689
| 0
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2011-Sep-09 Fri
| 2.7
| 2.7
| ###
| 2.7
| 15,228
| 20,557
| 63.1
| 63.1
| 0.2 |
2011-Sep-08 Thu
| ###
| 2.8
| ###
| 2.7
| 188,055
| 263,277
| 85.9
| 85.9
| 0.2 |
2011-Sep-07 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 77.5
| 77.5
| 0.2 |
2011-Sep-06 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| 2.71
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-02 Fri
| 2.7
| 2.8
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2011-Sep-01 Thu
| ###
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2011-Aug-31 Wed
| 2.52
| ###
| 2.5
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2011-Aug-30 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2011-Aug-29 Mon
| 1.83
| ###
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2011-Aug-26 Fri
| 1.825
| 1.825
| 1.81
| 1.81
|
|
| 24.4
| 24.4
| ### |
2011-Aug-25 Thu
| 1.85
| 1.85
| 1.825
| 1.825
| 8,023
| 14,742
| 24.9
| 24.9
| ### |
2011-Aug-24 Wed
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 78.0
| 78.0
| 0.1 |
2011-Aug-23 Tue
| ###
| ###
| 1.85
| 1.88
| 19,578
| ###
| ###
| ###
| 0.1 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 25,489
| 0
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 4,156
| 0
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| 2
| ###
| 2
|
|
| 66.2
| 66.2
| 0.1 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 721
| 0
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 5,678
| 0
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 18,456
| 0
| 6.5
| 6.5
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 6,581
| 0
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
| 9,382
| 0
| 11.5
| 11.5
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
| 3,849
| 0
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 6,522
| 0
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 4,026
| 0
| 8.6
| 8.6
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 14,689
| 0
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 2.23
| 2.23
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2011-Jul-11 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2011-Jul-08 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 8,478
| 18,651
| ###
| ###
| 0.2 |
2011-Jul-07 Thu
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Jul-06 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 2,657
| 5,845
| ###
| ###
| 0.2 |
2011-Jul-05 Tue
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2011-Jul-04 Mon
| ###
| 2.2
| ###
| 2.2
| 9,350
| 10,285
| ###
| ###
| 0.2 |
2011-Jul-01 Fri
| 2.2
| 2.2
| ###
| 2.2
| 5,483
| ###
| 67.0
| 67.0
| 0.2 |
2011-Jun-30 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 14,642
| ###
| ###
| ###
| 0.2 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,576
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 4,843
| 0
| 81.6
| 81.6
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 822
| 0
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Jun-22 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2011-Jun-21 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 71.0
| 71.0
| 0.2 |
2011-Jun-20 Mon
| 2.22
| 2.25
| 2.2
| 2.2
| 9,428
| 20,977
| ###
| ###
| 0.2 |
2011-Jun-17 Fri
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 72.6
| 72.6
| 0.2 |
2011-Jun-16 Thu
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 83.5
| 83.5
| 0.2 |
2011-Jun-15 Wed
| 2.21
| 2.21
| 2.21
| 2.21
| 10,220
| 22,586
| 75.7
| 75.7
| 0.2 |
2011-Jun-14 Tue
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2011-Jun-10 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 73.9
| 73.9
| ### |
2011-Jun-09 Thu
| 2.22
| 2.23
| 2.22
| 2.23
| 8,776
| 19,526
| ###
| ###
| ### |
2011-Jun-08 Wed
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-Jun-07 Tue
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 75.7
| 75.7
| 0.2 |
2011-Jun-06 Mon
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-Jun-03 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 14,082
| ###
| 73.8
| 73.8
| 0.2 |
2011-Jun-02 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 76.9
| 76.9
| 0.2 |
2011-Jun-01 Wed
| 2.23
| 2.23
| 2.23
| 2.23
| 3,259
| ###
| 74.7
| 74.7
| ### |
2011-May-31 Tue
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2011-May-30 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2011-May-27 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2011-May-26 Thu
| 2.2
| 2.28
| 2.2
| 2.25
| 6,471
| ###
| 82.5
| 82.5
| ### |
2011-May-25 Wed
| ###
| ###
| ###
| ###
| 7,588
| 0
| 82.4
| 82.4
| 0.0 |
2011-May-24 Tue
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-May-23 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
|