End of day Prices (full format), 150 Days for (SLX) SILEX SYSTEMS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2024-Apr-24 Wed
| 4.85
| ###
| 4.75
| 4.75
|
|
| 21.2
| 21.2
| ### |
2024-Apr-23 Tue
| 4.87
| ###
| 4.79
| 4.83
| 200,273
| 479,653
| ###
| ###
| 0.3 |
2024-Apr-22 Mon
| 4.81
| 4.88
| 4.77
| 4.87
| 533,174
| ###
| ###
| ###
| 0.3 |
2024-Apr-19 Fri
| 5
| ###
| 4.75
| 4.79
| 601,975
| ###
| ###
| ###
| 0.3 |
2024-Apr-18 Thu
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 4.87
| ###
| 4.81
| ###
| 388,649
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 4.81
| 4.89
|
|
| 26.9
| 26.9
| ### |
2024-Apr-15 Mon
| ###
| 5.25
| ###
| ###
| 313,954
| 824,129
| 31.6
| 31.6
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 560,879
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2024-Apr-10 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 378,651
| 0
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 5.22
| 5.27
| ###
| ###
| 557,376
| 1,468,685
| 31.2
| 31.2
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 394,542
| 0
| 68.8
| 68.8
| 0.0 |
2024-Apr-04 Thu
| ###
| 5.47
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 1,179,127
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 4.89
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 4.8
| ###
| 4.72
| 4.83
| 349,278
| ###
| 71.0
| 71.0
| 0.3 |
2024-Mar-26 Tue
| 4.81
| 4.82
| 4.75
| 4.79
| 264,850
| ###
| 33.9
| 33.9
| 0.3 |
2024-Mar-25 Mon
| 4.8
| 5
| 4.74
| 4.83
|
|
| 75.2
| 75.2
| 0.3 |
2024-Mar-22 Fri
| 4.8
| ###
| 4.76
| 4.84
| 535,746
| 1,275,075
| ###
| ###
| 0.3 |
2024-Mar-21 Thu
| ###
| 4.87
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2024-Mar-20 Wed
| 4.58
| ###
| 4.52
| ###
| 386,159
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2024-Mar-18 Mon
| 4.52
| ###
| 4.52
| 4.57
|
|
| 80.6
| 80.6
| ### |
2024-Mar-15 Fri
| 4.52
| 4.58
| 4.4
| 4.5
| 944,753
| 4,241,940
| 31.6
| 31.6
| ### |
2024-Mar-14 Thu
| ###
| ###
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 698,426
| 0
| 84.1
| 84.1
| 0.0 |
2024-Mar-12 Tue
| 4.85
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 4.87
| 4.89
| 4.79
| 4.89
| 319,726
| 1,547,473
| 76.3
| 76.3
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 443,877
| 0
| 21.0
| 21.0
| 0.0 |
2024-Mar-07 Thu
| 4.85
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 4.78
| 4.87
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2024-Mar-05 Tue
| 4.76
| 4.85
| 4.75
| 4.84
|
|
| 81.8
| 81.8
| 0.3 |
2024-Mar-04 Mon
| 5
| ###
| 4.71
| 4.79
|
|
| ###
| ###
| 0.3 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 805,280
| 0
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 5
| 4.59
| 5
|
|
| ###
| ###
| 0.4 |
2024-Feb-28 Wed
| ###
| 4.82
| 4.59
| 4.77
| 709,287
| ###
| 80.0
| 80.0
| ### |
2024-Feb-27 Tue
| 4.55
| ###
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| 4.56
| 4.56
| ###
| 4.5
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| 4.72
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 4.73
| 4.79
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2024-Feb-21 Wed
| ###
| 4.71
| 4.55
| 4.7
| 826,446
| 3,826,444
| ###
| ###
| 0.3 |
2024-Feb-20 Tue
| 4.84
| ###
| 4.76
| 4.85
|
|
| 70.6
| 70.6
| ### |
2024-Feb-19 Mon
| 4.76
| 4.89
| 4.73
| 4.82
|
|
| 78.8
| 78.8
| 0.3 |
2024-Feb-16 Fri
| ###
| ###
| 4.75
| 4.78
|
|
| 6.2
| 6.2
| ### |
2024-Feb-15 Thu
| ###
| 5.2
| ###
| ###
| 311,322
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2024-Feb-13 Tue
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 5.2
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 5.48
| 5.49
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2024-Feb-08 Thu
| 5.58
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 5.25
| 5.78
| 5.24
| 5.57
|
|
| ###
| ###
| 0.4 |
2024-Feb-06 Tue
| ###
| ###
| ###
| 5.25
|
|
| 92.6
| 92.6
| 0.4 |
2024-Feb-05 Mon
| ###
| 5.28
| ###
| ###
| 505,148
| ###
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 5.25
| 5
| 5.23
| 1,768,484
| 9,063,480
| 78.0
| 78.0
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 817,753
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 4.79
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 4.86
| ###
| 4.7
| 4.74
|
|
| 16.3
| 16.3
| 0.3 |
2024-Jan-23 Tue
| 4.77
| 4.83
| ###
| 4.72
| 507,743
| ###
| 30.5
| 30.5
| 0.3 |
2024-Jan-22 Mon
| ###
| ###
| 4.71
| 4.76
|
|
| 18.5
| 18.5
| ### |
2024-Jan-19 Fri
| ###
| ###
| 4.75
| ###
| 394,476
| 936,880
| 29.1
| 29.1
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 4.77
| 4.89
|
|
| 29.6
| 29.6
| ### |
2024-Jan-17 Wed
| ###
| 5.25
| ###
| ###
| 1,022,446
| 2,683,920
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 803,579
| 0
| 13.4
| 13.4
| 0.0 |
2024-Jan-15 Mon
| 5.2
| ###
| 5.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| 4.84
| ###
| 905,420
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 1,591,841
| 0
| 94.6
| 94.6
| 0.0 |
2024-Jan-10 Wed
| 4.25
| 4.72
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 4
| ###
| 169,240
| 338,480
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 4.28
| ###
| ###
| ###
| 359,842
| 0
| 17.2
| 17.2
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| 4.24
| ###
| 389,849
| 826,479
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 4
| ###
| 393,247
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 4.21
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| 4
|
|
| 20.3
| 20.3
| 0.3 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2023-Dec-19 Tue
| ###
| 4.23
| ###
| ###
| 341,945
| ###
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 559,853
| 0
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| 4.24
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 4
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 3.85
| ###
| 1,600,345
| ###
| 85.4
| 85.4
| 0.0 |
2023-Dec-12 Tue
| ###
| 3.87
| 3.57
| 3.8
| 1,735,889
| ###
| 93.0
| 93.0
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| 3.52
|
|
| ###
| ###
| ### |
2023-Dec-08 Fri
| 3.29
| 3.41
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 3.23
| ###
| ###
| 3.29
|
|
| 81.4
| 81.4
| ### |
2023-Dec-06 Wed
| ###
| 3.25
| ###
| 3.23
| 180,788
| 293,780
| ###
| ###
| ### |
2023-Dec-05 Tue
| 3.26
| 3.27
| ###
| 3.21
|
|
| 30.8
| 30.8
| ### |
2023-Dec-04 Mon
| ###
| 3.4
| 3.23
| 3.24
| 304,875
| ###
| 15.8
| 15.8
| ### |
2023-Dec-01 Fri
| ###
| ###
| 3.245
| 3.28
| 463,056
| ###
| ###
| ###
| 0.2 |
2023-Nov-30 Thu
| 3.24
| 3.28
| ###
| 3.24
|
|
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| 3.41
| 3.46
| 3.21
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2023-Nov-28 Tue
| ###
| 3.46
| ###
| 3.42
| 283,780
| ###
| ###
| ###
| 0.2 |
2023-Nov-27 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 3.4
| ###
| ###
| 131,944
| ###
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| 3.4
| ###
| ###
| 151,278
| 257,172
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 3.4
| 3.41
| ###
| ###
| 278,549
| 474,926
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 3.4
| 3.51
| 3.4
| 3.45
| 326,925
| 1,129,525
| ###
| ###
| ### |
2023-Nov-20 Mon
| ###
| 3.45
| ###
| 3.4
|
|
| 81.1
| 81.1
| 0.2 |
2023-Nov-17 Fri
| 3.43
| 3.43
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Nov-16 Thu
| 3.57
| 3.57
| ###
| 3.41
| 309,577
| ###
| 11.2
| 11.2
| ### |
2023-Nov-15 Wed
| ###
| 3.72
| 3.555
| 3.58
|
|
| 28.1
| 28.1
| 0.3 |
2023-Nov-14 Tue
| 3.5
| 3.57
| 3.5
| 3.57
| 574,958
| 2,032,476
| ###
| ###
| 0.3 |
2023-Nov-13 Mon
| ###
| 3.51
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2023-Nov-10 Fri
| ###
| 3.41
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| 3.42
| 3.42
| ###
| ###
| 218,387
| 373,441
| 22.9
| 22.9
| 0.0 |
2023-Nov-08 Wed
| 3.42
| 3.51
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2023-Nov-07 Tue
| ###
| 3.47
| ###
| 3.41
|
|
| 80.5
| 80.5
| ### |
2023-Nov-06 Mon
| 3.57
| 3.57
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2023-Nov-03 Fri
| 3.4
| ###
| ###
| 3.58
|
|
| 89.7
| 89.7
| 0.3 |
2023-Nov-02 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 84.8
| 84.8
| 0.2 |
2023-Nov-01 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 3.2
| 3.25
| ###
| 3.21
| 401,184
| 651,924
| 72.4
| 72.4
| ### |
2023-Oct-30 Mon
| 3.2
| 3.21
| ###
| ###
| 173,685
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 3.25
| ###
| 3.21
| 276,025
| 448,540
| ###
| ###
| ### |
2023-Oct-26 Thu
| 3.24
| ###
| ###
| 3.25
|
|
| 73.9
| 73.9
| 0.2 |
2023-Oct-25 Wed
| 3.23
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| 3.2
| 3.24
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2023-Oct-23 Mon
| ###
| 3.26
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2023-Oct-20 Fri
| ###
| 3.27
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 357,442
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 3.075
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 255,629
| 0
| 8.4
| 8.4
| 0.0 |
2023-Oct-13 Fri
| 3.22
| 3.28
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Oct-12 Thu
| 3.24
| 3.27
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 3.29
| 492,951
| 0
| 89.8
| 89.8
| ### |
2023-Oct-10 Tue
| ###
| 3.22
| ###
| ###
| 433,044
| ###
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 456,286
| 0
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 389,956
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 3.22
| 3.25
| ###
| ###
| 586,724
| 953,426
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 3.45
| 3.45
| 3.25
| 3.27
|
|
| 6.6
| 6.6
| ### |
2023-Sep-29 Fri
| 3.48
| 3.56
| ###
| 3.5
| 1,223,751
| 2,178,276
| 68.3
| 68.3
| 0.3 |
2023-Sep-28 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Sep-27 Wed
| 3.28
| 3.43
| 3.24
| 3.26
| 464,440
| ###
| ###
| ###
| 0.2 |
2023-Sep-26 Tue
| 3.5
| 3.59
| ###
| 3.4
| 599,640
| 1,076,353
| ###
| ###
| 0.2 |
2023-Sep-25 Mon
| ###
| 3.5
| ###
| 3.48
| 439,849
| ###
| 92.0
| 92.0
| 0.2 |
2023-Sep-22 Fri
| ###
| 3.28
| ###
| 3.24
| 452,872
| ###
| 77.4
| 77.4
| ### |
2023-Sep-21 Thu
| ###
| ###
| 3.24
| 3.28
|
|
| 35.0
| 35.0
| 0.2 |
2023-Sep-20 Wed
| 3.47
| 3.49
| ###
| ###
| 530,480
| 925,687
| ###
| ###
| 0.0 |
|