End of day Prices (full format), 150 Days for (SMY) SALLY MALAY MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jun-13 Fri
| 4.82
| 5.2
| 4.71
| 4.71
|
|
| 26.9
| 26.9
| ### |
2008-Jun-12 Thu
| 4.53
| 4.77
| ###
| 4.77
|
|
| 94.6
| 94.6
| ### |
2008-Jun-11 Wed
| 4.51
| 4.58
| 4.43
| 4.48
| 1,339,027
| ###
| ###
| ###
| ### |
2008-Jun-10 Tue
| ###
| 4.42
| 4.22
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-Jun-06 Fri
| ###
| 4.73
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2008-Jun-05 Thu
| 4.42
| 4.46
| 4.24
| 4.24
| 836,374
| 3,638,226
| ###
| ###
| 0.3 |
2008-Jun-04 Wed
| ###
| ###
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
2008-Jun-03 Tue
| ###
| 4.73
| 4.49
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Jun-02 Mon
| 4.82
| 4.82
| ###
| ###
| 921,145
| 2,219,959
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| 5
| 4.74
| 4.8
| 1,794,858
| 8,740,958
| ###
| ###
| 0.3 |
2008-May-29 Thu
| ###
| ###
| 4.75
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2008-May-28 Wed
| ###
| 5.21
| ###
| 5
| 1,216,587
| ###
| 22.6
| 22.6
| 0.4 |
2008-May-27 Tue
| ###
| 5.22
| ###
| ###
| 1,014,352
| 2,647,458
| 79.6
| 79.6
| 0.0 |
2008-May-26 Mon
| ###
| 5.24
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-May-23 Fri
| 5.2
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| 5.21
| ###
| 674,173
| 1,756,220
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| 5.45
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-May-20 Tue
| 5.7
| 5.7
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2008-May-19 Mon
| ###
| ###
| 5.72
| 5.72
| 743,047
| ###
| ###
| ###
| 0.4 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 1,168,686
| 0
| 88.3
| 88.3
| 0.0 |
2008-May-15 Thu
| 5.4
| ###
| ###
| 5.59
| 1,046,580
| 0
| ###
| ###
| ### |
2008-May-14 Wed
| 5.42
| 5.46
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-May-13 Tue
| 5.5
| 5.56
| 5.41
| 5.49
|
|
| ###
| ###
| 0.4 |
2008-May-12 Mon
| 5.45
| 5.57
| 5.4
| 5.51
| 907,487
| ###
| ###
| ###
| ### |
2008-May-09 Fri
| 5.7
| 5.7
| 5.47
| 5.48
|
|
| 10.6
| 10.6
| ### |
2008-May-08 Thu
| ###
| 5.74
| ###
| ###
| 1,276,756
| 3,664,289
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| 5.82
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| 5.55
| 734,627
| 0
| 86.0
| 86.0
| ### |
2008-May-05 Mon
| 5.51
| 5.58
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2008-May-02 Fri
| 5.7
| 5.7
| 5.41
| 5.5
| 1,264,674
| ###
| ###
| ###
| 0.4 |
2008-May-01 Thu
| ###
| 5.74
| 5.26
| ###
| 1,384,327
| ###
| 91.9
| 91.9
| 0.0 |
2008-Apr-30 Wed
| 5
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2008-Apr-29 Tue
| 5
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 455,059
| 0
| 25.2
| 25.2
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 294,558
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 698,375
| 0
| 68.8
| 68.8
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 843,346
| 0
| 84.6
| 84.6
| 0.0 |
2008-Apr-17 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| 4.87
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2008-Apr-14 Mon
| ###
| 4.7
| ###
| ###
| 527,729
| ###
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 4.83
| 4.83
| 596,472
| 1,440,479
| ###
| ###
| 0.3 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,283,124
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 391,055
| 0
| 25.3
| 25.3
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,080,658
| 0
| 20.3
| 20.3
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 663,021
| 0
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 4.85
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 4.86
| 4.88
| 987,622
| 2,399,921
| ###
| ###
| 0.3 |
2008-Apr-02 Wed
| 5.22
| 5.25
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 5.2
| 5.21
| ###
| 5.21
|
|
| 72.2
| 72.2
| 0.4 |
2008-Mar-31 Mon
| ###
| 5.24
| ###
| 5.24
| 1,111,186
| ###
| 86.4
| 86.4
| 0.4 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 4.88
| 5.21
| 4.86
| ###
| 1,501,783
| 7,561,477
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 4.71
| ###
| ###
| 4.87
|
|
| 84.5
| 84.5
| 0.3 |
2008-Mar-20 Thu
| 4.85
| 4.85
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| 4.82
| 5
| 2,310,287
| ###
| ###
| ###
| 0.4 |
2008-Mar-18 Tue
| 4.52
| 4.8
| 4.45
| 4.8
| 991,253
| 4,584,545
| ###
| ###
| 0.3 |
2008-Mar-17 Mon
| 4.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 4.77
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 4.5
| ###
| 4.42
| 4.55
| 490,544
| ###
| 82.3
| 82.3
| 0.3 |
2008-Mar-12 Wed
| 4.74
| 4.77
| 4.5
| 4.5
|
|
| 11.6
| 11.6
| ### |
2008-Mar-11 Tue
| 4.75
| 4.75
| 4.42
| 4.5
| 747,978
| 3,429,479
| ###
| ###
| ### |
2008-Mar-10 Mon
| ###
| ###
| 4.77
| 4.87
|
|
| ###
| ###
| 0.3 |
2008-Mar-07 Fri
| ###
| ###
| 4.7
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Mar-06 Thu
| 5.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 5.2
| 5.28
| ###
| 5.23
|
|
| 77.7
| 77.7
| ### |
2008-Mar-04 Tue
| ###
| 5.51
| ###
| 5.2
|
|
| 85.9
| 85.9
| ### |
2008-Mar-03 Mon
| 4.88
| ###
| 4.84
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Feb-28 Thu
| 4.52
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| 4.55
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Feb-26 Tue
| ###
| 4.42
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| ###
| 4.53
| 4.26
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-Feb-21 Thu
| ###
| 4.48
| 4.2
| ###
| 536,027
| 2,326,357
| 71.5
| 71.5
| 0.0 |
2008-Feb-20 Wed
| 4.48
| 4.55
| ###
| ###
| 871,950
| 1,983,686
| 5.2
| 5.2
| 0.0 |
2008-Feb-19 Tue
| 4.49
| 4.54
| 4.43
| 4.46
| 1,116,649
| 5,008,170
| 32.0
| 32.0
| 0.3 |
2008-Feb-18 Mon
| 4.4
| 4.46
| ###
| 4.42
|
|
| 76.4
| 76.4
| 0.3 |
2008-Feb-15 Fri
| 4.28
| ###
| 4.25
| ###
| 539,687
| ###
| 84.7
| 84.7
| 0.0 |
2008-Feb-14 Thu
| 4.22
| ###
| 4.2
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| 4.22
|
|
| 28.9
| 28.9
| ### |
2008-Feb-12 Tue
| 4
| 4.25
| 3.89
| ###
| 1,496,129
| 6,089,245
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 3.76
| 3.85
|
|
| 38.7
| 38.7
| 0.3 |
2008-Feb-08 Fri
| 3.82
| ###
| 3.82
| 3.85
| 1,121,642
| ###
| 70.2
| 70.2
| 0.3 |
2008-Feb-07 Thu
| ###
| ###
| 3.71
| 3.76
| 2,509,929
| ###
| ###
| ###
| 0.3 |
2008-Feb-06 Wed
| 4
| ###
| ###
| ###
| 975,648
| 0
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| ###
| 4.47
| ###
| 4.29
|
|
| 30.7
| 30.7
| ### |
2008-Feb-01 Fri
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| ###
| 3.83
| ###
| 853,822
| ###
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 4.24
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 4.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 3.88
| 4.25
| 3.87
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-Jan-24 Thu
| 3.81
| 3.86
| 3.71
| 3.77
| 3,082,085
| ###
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| ###
| 3.56
| 3.8
|
|
| ###
| ###
| ### |
2008-Jan-22 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 874,850
| 0
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 4.45
| 4.5
| ###
| ###
| 1,472,259
| 3,312,582
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 4.44
| ###
| 4.43
| ###
| 1,037,446
| 2,297,942
| 88.3
| 88.3
| 0.0 |
2008-Jan-16 Wed
| 4.55
| ###
| 4.42
| 4.53
| 1,310,545
| ###
| ###
| ###
| ### |
2008-Jan-15 Tue
| ###
| ###
| 4.8
| 4.83
| 1,272,456
| ###
| 8.5
| 8.5
| 0.3 |
2008-Jan-14 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| 5.23
| ###
| ###
| 948,942
| 2,481,483
| 48.6
| 48.6
| 0.0 |
2008-Jan-10 Thu
| ###
| 5.29
| 5
| 5.29
| 860,476
| 4,427,149
| 93.4
| 93.4
| 0.4 |
2008-Jan-09 Wed
| ###
| 5.21
| 4.86
| 5
|
|
| 25.6
| 25.6
| 0.4 |
2008-Jan-08 Tue
| 5.5
| 5.56
| ###
| ###
| 1,154,922
| 3,210,683
| 5.3
| 5.3
| 0.0 |
2008-Jan-07 Mon
| 5.45
| 5.55
| 5.42
| 5.53
| 617,350
| ###
| 85.3
| 85.3
| ### |
2008-Jan-04 Fri
| 5.5
| ###
| 5.5
| ###
| 801,778
| 2,204,889
| 85.7
| 85.7
| 0.0 |
2008-Jan-03 Thu
| ###
| 5.44
| 5.25
| 5.43
| 885,050
| ###
| ###
| ###
| 0.4 |
2008-Jan-02 Wed
| ###
| 5.46
| ###
| 5.41
|
|
| ###
| ###
| ### |
2007-Dec-31 Mon
| ###
| 5.4
| 5.28
| ###
| 121,026
| 646,278
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| 5.28
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Dec-27 Thu
| 5.26
| 5.41
| 5.26
| 5.41
| 358,979
| 1,915,152
| 85.8
| 85.8
| ### |
2007-Dec-24 Mon
| 5.2
| 5.24
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-Dec-21 Fri
| ###
| ###
| 4.8
| ###
| 864,277
| ###
| 87.2
| 87.2
| 0.0 |
2007-Dec-20 Thu
| 4.83
| ###
| 4.8
| 4.84
| 1,685,921
| ###
| ###
| ###
| 0.3 |
2007-Dec-19 Wed
| ###
| ###
| ###
| 4.77
|
|
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| ###
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2007-Dec-17 Mon
| 5.28
| ###
| ###
| ###
| 1,157,425
| 0
| 21.3
| 21.3
| 0.0 |
2007-Dec-14 Fri
| 5.45
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 5.72
| 5.81
| 5.53
| 5.54
| 1,158,820
| ###
| 12.4
| 12.4
| 0.4 |
2007-Dec-12 Wed
| 5.75
| 5.85
| ###
| 5.76
| 1,084,476
| ###
| ###
| ###
| ### |
2007-Dec-11 Tue
| 5.52
| 5.88
| 5.47
| 5.88
| 1,044,370
| ###
| 96.3
| 96.3
| 0.4 |
2007-Dec-10 Mon
| 5.4
| 5.59
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| 5.42
| 5.26
| ###
| 611,476
| 3,265,281
| 68.1
| 68.1
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| 5.2
|
|
| 21.0
| 21.0
| ### |
2007-Dec-04 Tue
| ###
| 5.46
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-Dec-03 Mon
| 5.2
| ###
| ###
| ###
| 1,533,551
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 4.81
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2007-Nov-29 Thu
| ###
| 5
| 4.78
| 4.82
| 2,358,222
| ###
| 23.7
| 23.7
| 0.3 |
2007-Nov-28 Wed
| ###
| 5.23
| ###
| ###
| 2,148,775
| 5,619,046
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 5.24
| 5.28
| ###
| 5.21
| 1,216,641
| ###
| 32.0
| 32.0
| 0.4 |
2007-Nov-26 Mon
| 5.2
| 5.46
| 5.2
| ###
| 1,509,444
| ###
| 86.4
| 86.4
| 0.0 |
2007-Nov-23 Fri
| 5.2
| 5.25
| ###
| ###
| 1,471,789
| 3,863,446
| 27.0
| 27.0
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| 5.22
| 1,675,681
| 0
| 84.7
| 84.7
| 0.4 |
2007-Nov-21 Wed
| ###
| 5.73
| 5.41
| 5.41
|
|
| 9.5
| 9.5
| ### |
2007-Nov-20 Tue
| ###
| 5.85
| 5.56
| 5.7
| 1,385,657
| 7,905,173
| ###
| ###
| 0.4 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Nov-16 Fri
| 5.73
| ###
| 5.71
| 5.88
|
|
| 85.9
| 85.9
| 0.4 |
2007-Nov-15 Thu
| 5.82
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 5.46
| 5.73
| 5.46
| 5.73
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 5.28
| ###
| 5.2
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2007-Nov-12 Mon
| ###
| 5.79
| 5.4
| 5.4
| 1,315,346
| ###
| 12.2
| 12.2
| 0.4 |
2007-Nov-09 Fri
| 5.71
| 5.85
| ###
| 5.72
| 1,097,621
| 3,210,541
| ###
| ###
| 0.4 |
2007-Nov-08 Thu
| 5.73
| 5.75
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2007-Nov-07 Wed
| 5.81
| ###
| 5.75
| ###
| 899,122
| 2,584,975
| 80.7
| 80.7
| 0.0 |
|