End of day Prices (full format), 75 Days for (SIG) SIGMA HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2002-Mar-26 Tue
| ###
| ###
| 4.85
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| 4.88
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| 4.87
| ###
| 196,350
| ###
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| 4.89
| 4.89
|
|
| 17.1
| 17.1
| ### |
2002-Mar-20 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| 4.7
| 4.84
| 4.7
| 4.76
| 337,441
| ###
| ###
| ###
| ### |
2002-Mar-18 Mon
| 4.75
| 4.75
| ###
| 4.7
|
|
| 29.2
| 29.2
| 0.3 |
2002-Mar-15 Fri
| 4.85
| 4.85
| 4.74
| 4.75
| 308,140
| ###
| ###
| ###
| ### |
2002-Mar-14 Thu
| 4.85
| 4.856
| 4.8
| 4.856
| 135,758
| ###
| 71.4
| 71.4
| ### |
2002-Mar-13 Wed
| 4.83
| 4.86
| 4.82
| 4.86
| 133,177
| 644,576
| 77.0
| 77.0
| 0.3 |
2002-Mar-12 Tue
| 4.85
| 4.88
| 4.84
| 4.84
| 129,422
| ###
| 33.7
| 33.7
| 0.3 |
2002-Mar-11 Mon
| 4.85
| 4.89
| 4.83
| 4.85
|
|
| ###
| ###
| ### |
2002-Mar-08 Fri
| ###
| 4.88
| 4.7
| 4.85
|
|
| 78.6
| 78.6
| ### |
2002-Mar-07 Thu
| 4.78
| 4.82
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2002-Mar-06 Wed
| 4.57
| 4.75
| 4.53
| 4.75
|
|
| ###
| ###
| ### |
2002-Mar-05 Tue
| 4.51
| ###
| 4.51
| 4.589
|
|
| 85.1
| 85.1
| 0.3 |
2002-Mar-04 Mon
| 4.59
| 4.59
| 4.5
| ###
| 235,082
| 1,068,447
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| 4.5
| 4.56
|
|
| 16.4
| 16.4
| 0.3 |
2002-Feb-28 Thu
| 4.429
| ###
| 4.4
| ###
| 418,222
| 920,088
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 4.48
| 4.48
| 4.25
| 4.42
|
|
| ###
| ###
| 0.3 |
2002-Feb-26 Tue
| 4.59
| 4.59
| 4.5
| 4.526
| 247,375
| ###
| ###
| ###
| ### |
2002-Feb-25 Mon
| 4.674
| 4.674
| ###
| ###
| 196,157
| ###
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| 4.7
| 4.78
| ###
| ###
| 145,140
| 346,884
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| 4.75
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2002-Feb-20 Wed
| ###
| 4.78
| 4.55
| 4.74
| 300,355
| 1,401,156
| ###
| ###
| 0.3 |
2002-Feb-19 Tue
| 4.85
| 4.85
| ###
| ###
| 429,647
| ###
| 6.0
| 6.0
| 0.0 |
2002-Feb-18 Mon
| 4.81
| 5.2
| 4.76
| 4.83
| 1,073,957
| ###
| 75.7
| 75.7
| 0.3 |
2002-Feb-15 Fri
| 4.23
| 4.44
| 4.23
| ###
| 431,676
| ###
| 89.2
| 89.2
| 0.0 |
2002-Feb-14 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 79.2
| 79.2
| ### |
2002-Feb-13 Wed
| ###
| ###
| ###
| 4.159
| 147,076
| 0
| 72.5
| 72.5
| 0.3 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 1,695,150
| 0
| 28.4
| 28.4
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 4
| ###
| 136,473
| 272,946
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| 4
| ###
| ###
| ###
| 178,787
| 0
| 36.2
| 36.2
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
| 70,688
| 0
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| 4
|
|
| 72.2
| 72.2
| 0.3 |
2002-Feb-01 Fri
| 3.976
| ###
| ###
| ###
| 117,459
| 0
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| 4
| 3.89
| ###
| 91,622
| 361,448
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| 4
| ###
| ###
| 102,687
| 205,374
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| 3.88
| ###
| 186,974
| 362,729
| 15.3
| 15.3
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 4
| ###
| ###
| ###
| 247,677
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2002-Jan-23 Wed
| 3.76
| ###
| 3.76
| 3.88
|
|
| ###
| ###
| 0.3 |
2002-Jan-22 Tue
| 3.75
| 3.76
| 3.73
| 3.76
| 388,628
| ###
| 69.5
| 69.5
| 0.3 |
2002-Jan-21 Mon
| ###
| 3.75
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2002-Jan-18 Fri
| 3.656
| 3.74
| 3.656
| 3.7
|
|
| 79.8
| 79.8
| 0.3 |
2002-Jan-17 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 74.1
| 74.1
| 0.3 |
2002-Jan-16 Wed
| 3.73
| 3.74
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2002-Jan-15 Tue
| 3.72
| 3.74
| 3.71
| 3.74
|
|
| 75.2
| 75.2
| 0.3 |
2002-Jan-14 Mon
| ###
| 3.72
| ###
| 3.72
| 156,048
| 290,249
| 81.6
| 81.6
| 0.3 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| 3.59
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jan-08 Tue
| 3.59
| ###
| 3.58
| ###
| 52,357
| ###
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-04 Fri
| 3.55
| ###
| 3.54
| ###
| 99,851
| ###
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| 3.58
| ###
| 3.46
| ###
| 117,645
| 203,525
| 77.1
| 77.1
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| 3.56
| ###
| 163,579
| 291,170
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| 3.45
| ###
| 3.45
| ###
| 152,686
| 263,383
| 94.8
| 94.8
| 0.0 |
2001-Dec-27 Thu
| 3.44
| 3.44
| 3.4
| 3.44
| 34,850
| 119,187
| 62.2
| 62.2
| 0.2 |
2001-Dec-24 Mon
| 3.47
| 3.47
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2001-Dec-21 Fri
| ###
| 3.45
| ###
| 3.45
| 142,720
| ###
| ###
| ###
| ### |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
| 235,340
| 0
| 17.5
| 17.5
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| 3.25
| ###
| 179,779
| 292,140
| 75.4
| 75.4
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| 3.29
| ###
| 120,957
| 198,974
| 84.6
| 84.6
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 3.27
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 101,841
| 0
| 92.5
| 92.5
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 126,640
| 0
| 5.9
| 5.9
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-Dec-10 Mon
| ###
| 3.4
| ###
| ###
| 76,558
| 130,148
| 29.5
| 29.5
| 0.0 |
2001-Dec-07 Fri
| ###
| 3.42
| ###
| 3.4
| 78,321
| 133,928
| 80.3
| 80.3
| 0.2 |
|