|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Tue 24-Apr-30 02:19:07 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SCV) SCV GROUP LIMITED Daily Prices Page 7...
|
TOC    Company Info for SCV    Limits |
Company Details for (SCV) SCV GROUP LIMITED
Listing Code
| SCV
|
Listing Name
| SCV GROUP LIMITED
|
GICS Sector
| Real Estate
|
ISIN Name
| SCV GROUP LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SCV7 |
Maximum Price date available .. Monday 29th April 2024 Latest price with VOLUME for SCV .. Monday 4th October 2010
SCV is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 6
| ### |
MAX
| ###
| 7,640,556
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SCV    Bottom |
End of day Prices (full format), 150 Days for (SCV) SCV GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2007-Mar-02 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Mar-01 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| ###
| 0.77
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Feb-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-26 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 3,844
| 2,959
| 64.2
| 64.2
| 0.1 |
2007-Feb-23 Fri
| 0.77
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Feb-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-21 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 72.5
| 72.5
| 0.1 |
2007-Feb-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 69.8
| 69.8
| 0.1 |
2007-Feb-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-14 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 67.0
| 67.0
| 0.1 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 87.3
| 87.3
| 0.1 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 72.1
| 72.1
| 0.1 |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 650
| 520
| 65.1
| 65.1
| 0.1 |
2007-Jan-29 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 71.3
| 71.3
| 0.1 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| 0.79
| 0.81
| 0.79
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-15 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 6,650
| 5,054
| ###
| ###
| 0.1 |
2007-Jan-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 69.0
| 69.0
| 0.1 |
2007-Jan-04 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 22,155
| 17,724
| ###
| ###
| 0.1 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 17.6
| 17.6
| 0.1 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 13,459
| ###
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 6,875
| ###
| 70.7
| 70.7
| 0.1 |
2006-Dec-18 Mon
| ###
| ###
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 67.3
| 67.3
| 0.1 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| ###
| 0.87
| ###
| 0.87
| 13,356
| ###
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 72.1
| 72.1
| ### |
2006-Nov-30 Thu
| 0.77
| 0.78
| 0.77
| 0.78
| 3,978
| 3,082
| 77.2
| 77.2
| 0.1 |
2006-Nov-29 Wed
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 59.7
| 59.7
| ### |
2006-Nov-28 Tue
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 0.88
| ###
| 0.88
| ###
| 677
| ###
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Nov-15 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 68.4
| 68.4
| 0.1 |
2006-Nov-14 Tue
| 0.83
| 0.85
| 0.825
| 0.85
|
|
| 85.6
| 85.6
| ### |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Nov-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 0.84
| 0.84
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Nov-01 Wed
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Oct-30 Mon
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| 5.0
| 5.0
| 0.1 |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| 0.85
| 0.85
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 67.5
| 67.5
| ### |
2006-Oct-20 Fri
| 0.76
| 0.82
| 0.76
| 0.82
|
|
| 96.5
| 96.5
| 0.1 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 85.2
| 85.2
| ### |
2006-Oct-13 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Oct-12 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-15 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 66.7
| 66.7
| ### |
2006-Sep-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-12 Tue
| 0.8
| 0.8
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Sep-11 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 1,070
| ###
| ###
| ###
| ### |
2006-Sep-08 Fri
| 0.73
| 0.75
| 0.73
| 0.75
| 2,140
| 1,583
| 89.7
| 89.7
| ### |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 88.6
| 88.6
| ### |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 211,352
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-30 14:19:07 thru 2024-04-30 14:19:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|