End of day Prices (full format), 113 Days for (SMA) SMARTTRANS HOLDINGS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.218 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
| 609,154
| 0
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 1,442,857
| 0
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 1,445,649
| 0
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 361,478
| 0
| 76.1
| 76.1
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 2,330,457
| 0
| 96.2
| 96.2
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 1,314,185
| 0
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 4,901,977
| 0
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
| 2,047,952
| 0
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 457,280
| 0
| 70.0
| 70.0
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| 447,449
| 0
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 503,781
| 0
| 96.4
| 96.4
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 201,123
| 0
| 96.8
| 96.8
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 34,646
| 0
| 76.3
| 76.3
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 772,621
| 0
| 74.3
| 74.3
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 1,096,827
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 175,173
| 0
| 66.5
| 66.5
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 3,571
| 0
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 3,571
| 0
| 80.5
| 80.5
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 453,774
| 0
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 846,988
| 0
| 1.5
| 1.5
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
| 8,668,927
| 0
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 3,846
| 0
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
| 380,247
| 0
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 489,679
| 0
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 334,528
| 0
| 72.3
| 72.3
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
| 799,247
| 0
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 2,230,377
| 0
| 95.9
| 95.9
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 706,885
| 0
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 1,109,883
| 0
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 2,070,157
| 0
| 1.9
| 1.9
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
| 2,295,650
| 0
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 1,736,841
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 3,247,088
| 0
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
| 10,913,656
| 0
| 1.0
| 1.0
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 1,564,956
| 0
| 76.7
| 76.7
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| 0.021
| ###
| ###
| 2,604,920
| 27,351
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,465,282
| 0
| 70.6
| 70.6
| 0.0 |
2014-Feb-19 Wed
| 0.022
| 0.022
| ###
| ###
| 1,114,571
| ###
| 3.1
| 3.1
| 0.0 |
2014-Feb-18 Tue
| 0.022
| 0.023
| 0.021
| 0.021
| 726,842
| ###
| ###
| ###
| ### |
2014-Feb-17 Mon
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| 93.2
| 93.2
| ### |
2014-Feb-14 Fri
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2014-Feb-13 Thu
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 94.1
| 94.1
| ### |
2014-Feb-12 Wed
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 6.8
| 6.8
| ### |
2014-Feb-11 Tue
| 0.022
| 0.023
| 0.022
| 0.023
| 2,201,289
| 49,529
| ###
| ###
| ### |
2014-Feb-10 Mon
| 0.023
| 0.023
| ###
| 0.022
|
|
| ###
| ###
| ### |
2014-Feb-07 Fri
| 0.023
| 0.025
| 0.023
| 0.023
|
|
| 63.1
| 63.1
| ### |
2014-Feb-06 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-Feb-05 Wed
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2014-Feb-04 Tue
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2014-Feb-03 Mon
| 0.024
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 91.5
| 91.5
| ### |
2014-Jan-30 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 3,679,072
| 91,976
| 72.2
| 72.2
| ### |
2014-Jan-29 Wed
| 0.024
| 0.026
| 0.024
| 0.025
|
|
| 93.3
| 93.3
| ### |
2014-Jan-28 Tue
| 0.026
| 0.026
| 0.024
| 0.024
| 2,463,624
| ###
| 5.0
| 5.0
| ### |
2014-Jan-24 Fri
| 0.026
| 0.027
| 0.025
| 0.026
| 1,447,482
| ###
| 71.3
| 71.3
| ### |
2014-Jan-23 Thu
| 0.027
| 0.027
| 0.025
| 0.026
| 1,977,526
| ###
| ###
| ###
| ### |
2014-Jan-22 Wed
| 0.026
| 0.028
| 0.026
| 0.027
| 6,805,725
| 183,754
| ###
| ###
| ### |
2014-Jan-21 Tue
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2014-Jan-20 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 8.6
| 8.6
| ### |
2014-Jan-17 Fri
| 0.025
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2014-Jan-16 Thu
| 0.025
| 0.026
| 0.024
| 0.025
|
|
| 63.1
| 63.1
| ### |
2014-Jan-15 Wed
| 0.024
| 0.027
| 0.024
| 0.026
| 4,120,056
| ###
| ###
| ###
| ### |
2014-Jan-14 Tue
| 0.025
| 0.025
| 0.023
| 0.023
|
|
| 3.0
| 3.0
| ### |
2014-Jan-13 Mon
| 0.027
| 0.027
| 0.025
| 0.025
| 2,527,589
| ###
| 3.4
| 3.4
| ### |
|