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 |
2000-May-24 Wed
| 1.55
| 1.59
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-May-23 Tue
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-22 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| 1.75
| 1.79
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2000-May-18 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-May-17 Wed
| 1.75
| 1.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| 1.71
| 1.55
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2000-May-15 Mon
| 1.78
| 1.78
| 1.55
| 1.55
| 113,650
| 189,227
| ###
| ###
| ### |
2000-May-12 Fri
| ###
| ###
| 1.75
| 1.78
| 86,140
| 75,372
| 4.2
| 4.2
| 0.1 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 119,974
| 0
| ###
| ###
| 0.0 |
2000-May-10 Wed
| 2
| ###
| ###
| ###
| 54,772
| 0
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| 2
|
|
| 80.1
| 80.1
| 0.1 |
2000-May-08 Mon
| ###
| ###
| ###
| 2
| 161,356
| 0
| ###
| ###
| 0.1 |
2000-May-05 Fri
| ###
| ###
| ###
| 2
| 131,750
| 0
| ###
| ###
| 0.1 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
| 75,151
| 0
| ###
| ###
| 0.0 |
2000-May-03 Wed
| 2.2
| 2.2
| ###
| ###
| 107,170
| 117,887
| 15.2
| 15.2
| 0.0 |
2000-May-02 Tue
| 2.23
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| 2.4
| 2.4
| 2.25
| 2.27
| 104,170
| ###
| ###
| ###
| 0.2 |
2000-Apr-28 Fri
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| 62.4
| 62.4
| ### |
2000-Apr-27 Thu
| 2.373
| 2.42
| ###
| 2.41
| 149,625
| 181,046
| ###
| ###
| 0.2 |
2000-Apr-26 Wed
| ###
| ###
| 2.28
| ###
| 145,827
| 166,242
| 74.8
| 74.8
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| 2.25
| ###
| 2.25
| ###
| 34,478
| 38,787
| 81.6
| 81.6
| 0.0 |
2000-Apr-19 Wed
| 2.355
| ###
| 2.24
| 2.25
| 96,756
| ###
| 27.9
| 27.9
| ### |
2000-Apr-18 Tue
| ###
| 2.44
| 2.2
| 2.2
| 258,023
| ###
| 24.1
| 24.1
| 0.2 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
| 274,744
| 0
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| 2.55
| 2.72
| 2.5
| 2.72
| 102,045
| ###
| 89.5
| 89.5
| 0.2 |
2000-Apr-13 Thu
| 2.55
| 2.7
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| 2.654
| ###
| 2.55
| ###
| 158,887
| 202,580
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 2.571
| 2.8
| 2.55
| 2.7
| 103,754
| 277,541
| 95.9
| 95.9
| 0.2 |
2000-Apr-07 Fri
| ###
| ###
| 2.84
| 2.85
|
|
| 29.0
| 29.0
| ### |
2000-Apr-06 Thu
| 2.52
| ###
| 2.5
| 2.81
| 267,981
| 334,976
| 95.6
| 95.6
| ### |
2000-Apr-05 Wed
| 2.47
| 2.58
| 2.46
| 2.47
|
|
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| 2.571
| 2.58
| 2.46
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Apr-03 Mon
| ###
| ###
| 2.55
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2000-Mar-30 Thu
| ###
| ###
| ###
| 2.623
| 140,380
| 0
| 76.4
| 76.4
| 0.2 |
2000-Mar-29 Wed
| 2.75
| 2.75
| ###
| ###
| 114,859
| ###
| 13.4
| 13.4
| 0.0 |
2000-Mar-28 Tue
| 2.8
| 2.85
| 2.72
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| 2.84
| 2.86
| 96,376
| 136,853
| 24.5
| 24.5
| 0.2 |
2000-Mar-23 Thu
| 2.975
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 52,583
| 0
| 23.5
| 23.5
| 0.0 |
2000-Mar-21 Tue
| 3
| 3
| ###
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2000-Mar-20 Mon
| 3
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
| 130,688
| 0
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| 3
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2000-Mar-14 Tue
| 3.144
| 3.144
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2000-Mar-13 Mon
| 3.023
| ###
| ###
| ###
| 124,372
| 0
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| 3
| 3
| 88,347
| 132,520
| 14.3
| 14.3
| 0.2 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
| 316,746
| 0
| 17.8
| 17.8
| 0.0 |
2000-Mar-08 Wed
| 2.786
| 3.4
| 2.77
| ###
| 582,645
| 1,797,459
| 97.2
| 97.2
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| 2.46
| 2.75
|
|
| ###
| ###
| ### |
2000-Mar-06 Mon
| ###
| ###
| 2.77
| 2.77
| 234,726
| ###
| ###
| ###
| 0.2 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
| 256,557
| 0
| 15.5
| 15.5
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
| 409,521
| 0
| 11.6
| 11.6
| 0.0 |
2000-Mar-01 Wed
| 3.42
| 3.42
| 3.2
| ###
| 201,657
| 667,484
| 25.1
| 25.1
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| 3.42
| 191,170
| 0
| ###
| ###
| 0.2 |
2000-Feb-28 Mon
| ###
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| 3.75
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 101,050
| 0
| 38.4
| 38.4
| 0.0 |
2000-Feb-23 Wed
| 3.7
| 3.7
| ###
| ###
| 90,121
| 166,723
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| 3.73
| 3.75
| ###
| 3.7
| 110,728
| ###
| 40.3
| 40.3
| 0.3 |
2000-Feb-21 Mon
| ###
| ###
| 3.73
| 3.73
|
|
| 19.6
| 19.6
| ### |
2000-Feb-18 Fri
| 3.859
| ###
| 3.859
| 3.87
| 162,774
| 314,072
| ###
| ###
| ### |
2000-Feb-17 Thu
| 3.89
| ###
| 3.86
| 3.87
| 80,653
| ###
| 36.4
| 36.4
| ### |
2000-Feb-16 Wed
| ###
| 4
| 3.81
| ###
| 132,285
| 516,572
| 25.5
| 25.5
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| ###
| 3.88
|
|
| ###
| ###
| 0.3 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2000-Feb-10 Thu
| 3.882
| 3.882
| 3.8
| 3.81
| 96,649
| 371,228
| 22.6
| 22.6
| 0.3 |
2000-Feb-09 Wed
| 3.75
| ###
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2000-Feb-08 Tue
| ###
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Feb-07 Mon
| ###
| 3.7
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 3.7
| 3.7
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-03 Thu
| 3.8
| 3.84
| ###
| 3.7
| 220,246
| 422,872
| ###
| ###
| 0.3 |
2000-Feb-02 Wed
| 3.829
| 3.88
| 3.8
| 3.8
| 102,458
| ###
| 35.9
| 35.9
| ### |
2000-Feb-01 Tue
| 4
| 4
| 3.71
| 3.85
| 222,948
| ###
| ###
| ###
| 0.3 |
2000-Jan-31 Mon
| 3.7
| 4
| ###
| 4
| 197,244
| 394,488
| 94.2
| 94.2
| 0.3 |
2000-Jan-28 Fri
| ###
| ###
| 3.8
| 3.84
| 750,987
| 1,426,875
| 11.7
| 11.7
| 0.3 |
2000-Jan-27 Thu
| 4.4
| 4.44
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2000-Jan-25 Tue
| 4.8
| 4.85
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Jan-24 Mon
| 4.473
| ###
| 4.47
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2000-Jan-21 Fri
| 4.422
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Jan-20 Thu
| 4.42
| 4.46
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Jan-19 Wed
| 4.476
| 4.5
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2000-Jan-18 Tue
| 4.49
| 4.54
| 4.4
| ###
| 189,753
| ###
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| 4.57
| ###
| 4.45
| 4.49
| 120,647
| ###
| 24.3
| 24.3
| ### |
2000-Jan-14 Fri
| 4.45
| ###
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2000-Jan-13 Thu
| 4.4
| 4.45
| 4.4
| 4.43
|
|
| 74.8
| 74.8
| ### |
2000-Jan-12 Wed
| ###
| 4.4
| ###
| 4.4
| 108,147
| 237,923
| ###
| ###
| 0.3 |
2000-Jan-11 Tue
| 4.5
| 4.5
| ###
| ###
| 161,555
| ###
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| 4.7
| 4.41
| 4.46
|
|
| 10.1
| 10.1
| 0.3 |
2000-Jan-07 Fri
| 4.2
| 4.59
| ###
| ###
| 466,083
| ###
| 87.0
| 87.0
| 0.0 |
2000-Jan-06 Thu
| ###
| 4.28
| ###
| ###
| 240,658
| ###
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| 4.2
| 4.28
| ###
| ###
| 124,622
| ###
| 20.2
| 20.2
| 0.0 |
1999-Dec-31 Fri
| ###
| 4.23
| ###
| ###
| 20,450
| 43,251
| 25.6
| 25.6
| 0.0 |
1999-Dec-30 Thu
| ###
| 4.23
| ###
| ###
| 20,450
| 43,251
| 25.6
| 25.6
| 0.0 |
1999-Dec-29 Wed
| ###
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 4.2
| 4.2
| ###
| ###
| 55,720
| ###
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| 4.2
| 4.2
| ###
| ###
| 55,720
| ###
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| 4.2
| 4.2
| ###
| ###
| 55,720
| ###
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| 4.24
| ###
| 4.2
| 102,081
| ###
| 76.9
| 76.9
| ### |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| 4
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
1999-Dec-17 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| 3.75
| ###
| 3.75
| ###
| 104,676
| ###
| 91.7
| 91.7
| 0.0 |
1999-Dec-15 Wed
| ###
| 3.75
| ###
| 3.744
| 101,041
| 189,451
| 91.8
| 91.8
| 0.3 |
1999-Dec-14 Tue
| 3.78
| 3.78
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
1999-Dec-13 Mon
| ###
| 3.89
| 3.74
| 3.78
| 92,840
| 354,184
| ###
| ###
| 0.3 |
1999-Dec-10 Fri
| 3.7
| 3.8
| ###
| 3.7
| 150,886
| 286,683
| 70.4
| 70.4
| 0.3 |
1999-Dec-09 Thu
| 3.71
| 3.8
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
1999-Dec-08 Wed
| 3.85
| 3.85
| ###
| 3.7
| 172,788
| ###
| ###
| ###
| 0.3 |
1999-Dec-07 Tue
| ###
| ###
| 3.82
| 3.85
| 112,657
| 215,174
| 19.2
| 19.2
| 0.3 |
1999-Dec-06 Mon
| ###
| ###
| ###
| 3.947
|
|
| ###
| ###
| ### |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
| 49,259
| 0
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
| 107,527
| 0
| 90.8
| 90.8
| 0.0 |
1999-Nov-30 Tue
| 3.941
| 3.941
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| 4.244
| 4.244
| 3.8
| ###
| 201,984
| 812,379
| 3.1
| 3.1
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| 4.25
| 98,950
| 0
| 22.4
| 22.4
| ### |
1999-Nov-25 Thu
| 4.085
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
1999-Nov-23 Tue
| 4.22
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| 4.375
| 4.375
| ###
| 4.25
| 66,426
| ###
| ###
| ###
| ### |
1999-Nov-19 Fri
| ###
| ###
| 4.25
| 4.25
|
|
| 23.0
| 23.0
| ### |
1999-Nov-18 Thu
| 4.45
| 4.45
| ###
| ###
| 101,541
| 225,928
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| 4.4
| 4.48
| 4.4
| 4.45
| 69,582
| 308,944
| ###
| ###
| 0.3 |
1999-Nov-16 Tue
| 4.25
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 4.344
| ###
| ###
| ###
| 83,186
| 0
| 13.5
| 13.5
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| 4.27
| ###
| 67,226
| 143,527
| 20.7
| 20.7
| 0.0 |
1999-Nov-10 Wed
| ###
| 4.5
| ###
| ###
| 72,572
| 163,287
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| 4.25
| ###
| 4.25
| ###
| 74,871
| ###
| 78.5
| 78.5
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| 4.2
| 82,787
| 0
| ###
| ###
| ### |
1999-Nov-05 Fri
| 4.4
| 4.44
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
1999-Nov-04 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| 72.2
| 72.2
| 0.3 |
1999-Nov-03 Wed
| 4.48
| 4.52
| 4.4
| 4.4
| 126,146
| ###
| 20.1
| 20.1
| 0.3 |
1999-Nov-02 Tue
| 4.45
| 4.5
| 4.44
| 4.5
| 65,020
| ###
| 79.3
| 79.3
| ### |
1999-Nov-01 Mon
| ###
| ###
| 4.48
| 4.5
|
|
| 17.6
| 17.6
| ### |
1999-Oct-29 Fri
| ###
| 4.85
| 4.47
| 4.689
|
|
| 80.0
| 80.0
| 0.3 |
1999-Oct-28 Thu
| 4.2
| 4.7
| 4.2
| 4.58
|
|
| ###
| ###
| 0.3 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
1999-Oct-26 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
1999-Oct-25 Mon
| ###
| 4.55
| 4.4
| 4.42
|
|
| 75.2
| 75.2
| 0.3 |
1999-Oct-22 Fri
| 4.25
| 4.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|