End of day Prices (full format), 150 Days for (SSX) SMORGON STEEL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-03 Fri
| 2.75
| ###
| 2.71
| ###
| 6,567,683
| ###
| 94.3
| 94.3
| 0.0 |
2007-Aug-02 Thu
| 2.71
| 2.75
| ###
| 2.75
| 3,748,976
| 5,154,842
| ###
| ###
| ### |
2007-Aug-01 Wed
| 2.75
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 2.74
| 2.79
| 2.73
| 2.75
| 1,336,629
| ###
| 62.8
| 62.8
| ### |
2007-Jul-30 Mon
| 2.77
| 2.8
| 2.7
| 2.77
| 1,957,857
| ###
| ###
| ###
| 0.2 |
2007-Jul-27 Fri
| 2.82
| 2.84
| 2.78
| 2.78
| 3,034,320
| ###
| ###
| ###
| 0.2 |
2007-Jul-26 Thu
| ###
| ###
| 2.87
| 2.87
| 2,527,984
| 3,627,657
| 18.4
| 18.4
| ### |
2007-Jul-25 Wed
| 2.84
| 2.88
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Jul-24 Tue
| ###
| ###
| 2.86
| 2.89
| 1,586,051
| 2,268,052
| 32.2
| 32.2
| ### |
2007-Jul-23 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 2.85
| 2.88
| 2.84
| 2.87
| 1,464,427
| ###
| 66.9
| 66.9
| ### |
2007-Jul-19 Thu
| 2.88
| ###
| 2.84
| 2.85
| 912,926
| 1,296,354
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 2.88
| 3
| 2.88
| ###
| 935,381
| 2,750,020
| 85.1
| 85.1
| 0.0 |
2007-Jul-13 Fri
| 2.79
| ###
| 2.78
| 2.84
| 1,251,673
| 1,739,825
| ###
| ###
| 0.2 |
2007-Jul-12 Thu
| 2.74
| 2.77
| 2.74
| 2.76
| 867,720
| ###
| ###
| ###
| 0.2 |
2007-Jul-11 Wed
| 2.77
| 2.77
| 2.72
| 2.72
| 1,203,842
| 3,304,546
| 19.0
| 19.0
| 0.2 |
2007-Jul-10 Tue
| 2.78
| 2.8
| 2.75
| 2.77
|
|
| 38.3
| 38.3
| 0.2 |
2007-Jul-09 Mon
| 2.78
| 2.79
| 2.73
| 2.76
| 1,331,876
| 3,675,977
| ###
| ###
| 0.2 |
2007-Jul-06 Fri
| 2.74
| 2.75
| 2.72
| 2.73
| 4,316,759
| ###
| 35.3
| 35.3
| ### |
2007-Jul-05 Thu
| 2.7
| 2.74
| ###
| 2.71
|
|
| 64.3
| 64.3
| ### |
2007-Jul-04 Wed
| ###
| 2.7
| ###
| ###
| 1,069,778
| ###
| 83.0
| 83.0
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 1,871,329
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| 2.7
| ###
| ###
| 909,977
| ###
| 74.7
| 74.7
| 0.0 |
2007-Jun-27 Wed
| 2.71
| 2.72
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Jun-26 Tue
| 2.74
| 2.77
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| 2.78
| 2.78
| 2.71
| 2.73
| 2,437,443
| 6,690,781
| 26.4
| 26.4
| ### |
2007-Jun-22 Fri
| 2.82
| 2.82
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Jun-21 Thu
| 2.77
| 2.81
| 2.75
| 2.81
| 5,489,840
| 15,261,755
| 76.6
| 76.6
| ### |
2007-Jun-20 Wed
| 2.73
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Jun-19 Tue
| 2.75
| 2.75
| 2.7
| 2.72
| 1,710,775
| ###
| 31.4
| 31.4
| 0.2 |
2007-Jun-18 Mon
| 2.73
| 2.74
| 2.7
| 2.71
| 1,263,375
| 3,436,380
| 34.8
| 34.8
| ### |
2007-Jun-15 Fri
| ###
| 2.73
| ###
| 2.7
| 2,964,588
| ###
| 68.4
| 68.4
| 0.2 |
2007-Jun-14 Thu
| 2.72
| 2.73
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2007-Jun-13 Wed
| ###
| 2.71
| ###
| ###
| 2,814,941
| 3,814,245
| 73.1
| 73.1
| 0.0 |
2007-Jun-12 Tue
| 2.71
| 2.75
| ###
| 2.7
|
|
| 40.8
| 40.8
| 0.2 |
2007-Jun-08 Fri
| ###
| 2.7
| ###
| 2.7
| 22,475,555
| ###
| ###
| ###
| 0.2 |
2007-Jun-07 Thu
| ###
| 2.84
| 2.43
| 2.71
| 10,787,750
| 28,425,721
| 83.6
| 83.6
| ### |
2007-Jun-06 Wed
| 2.7
| 2.73
| ###
| ###
| 2,256,348
| ###
| 37.6
| 37.6
| 0.0 |
2007-Jun-05 Tue
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 2.7
| 2.74
| ###
| 2.73
|
|
| 76.3
| 76.3
| ### |
2007-Jun-01 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 2.7
| ###
| ###
| 1,716,650
| 2,317,477
| 74.2
| 74.2
| 0.0 |
2007-May-29 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-May-28 Mon
| 2.56
| ###
| 2.56
| 2.58
|
|
| 77.8
| 77.8
| 0.2 |
2007-May-25 Fri
| 2.54
| 2.56
| 2.53
| 2.56
| 8,925,453
| 22,715,277
| 70.7
| 70.7
| 0.2 |
2007-May-24 Thu
| ###
| ###
| 2.56
| 2.56
| 14,184,249
| ###
| ###
| ###
| 0.2 |
2007-May-23 Wed
| 2.54
| ###
| 2.52
| ###
| 5,054,448
| ###
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 2.5
| 2.58
| 2.48
| 2.54
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| 2.42
| 2.5
| 2.42
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-May-18 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-May-17 Thu
| 2.4
| 2.42
| ###
| 2.4
| 2,379,375
| 2,879,043
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| 2.4
| 2.4
| ###
| ###
| 875,459
| 1,050,550
| 23.4
| 23.4
| 0.0 |
2007-May-15 Tue
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 2.41
| ###
| 2.4
|
|
| 87.3
| 87.3
| ### |
2007-May-11 Fri
| ###
| ###
| 2.29
| ###
| 1,429,275
| ###
| 23.4
| 23.4
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 2.29
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 2.28
| 2.29
|
|
| 39.6
| 39.6
| ### |
2007-May-07 Mon
| 2.23
| ###
| 2.23
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2007-May-04 Fri
| 2.25
| 2.26
| 2.22
| 2.25
| 1,949,885
| 4,367,742
| ###
| ###
| ### |
2007-May-03 Thu
| 2.27
| ###
| 2.25
| 2.25
| 1,018,579
| ###
| ###
| ###
| ### |
2007-May-02 Wed
| 2.24
| 2.27
| 2.23
| 2.27
| 3,242,387
| 7,295,370
| ###
| ###
| 0.2 |
2007-May-01 Tue
| ###
| 2.24
| ###
| 2.24
| 718,859
| 805,122
| 89.4
| 89.4
| ### |
2007-Apr-30 Mon
| 2.23
| 2.23
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Apr-27 Fri
| 2.21
| 2.22
| 2.2
| 2.22
| 1,262,159
| 2,789,371
| 73.3
| 73.3
| 0.2 |
2007-Apr-26 Thu
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 3,796,379
| 0
| 72.1
| 72.1
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 1,582,479
| 0
| 33.7
| 33.7
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 2,049,824
| 0
| 67.7
| 67.7
| 0.0 |
2007-Apr-13 Fri
| ###
| 2.2
| ###
| ###
| 2,710,276
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 2,756,442
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 3,114,078
| 0
| 82.4
| 82.4
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 4,319,754
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Mar-27 Tue
| 2
| ###
| 2
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-Mar-23 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| 2
|
|
| 21.2
| 21.2
| 0.1 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| 1.925
|
|
| 25.4
| 25.4
| 0.1 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 1,624,276
| 0
| 13.8
| 13.8
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| 1.925
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 3,895,476
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 1.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 1,560,447
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,143,179
| 0
| 70.0
| 70.0
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 1.945
| ###
| 521,429
| 507,089
| 27.4
| 27.4
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 1,138,655
| 0
| 70.4
| 70.4
| 0.0 |
2007-Mar-06 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 1.89
| ###
| 969,343
| 916,029
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 1.975
| ###
| ###
| 635,241
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 1.885
| ###
| 1,328,120
| 1,251,753
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 1.975
| ###
| 1,326,183
| ###
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 1.955
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2007-Feb-23 Fri
| ###
| ###
| ###
| 1.975
|
|
| 35.5
| 35.5
| ### |
2007-Feb-22 Thu
| ###
| 2
| 1.975
| ###
| 496,671
| ###
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| ###
| 2
| ###
| ###
| 1,335,959
| 1,335,959
| 42.9
| 42.9
| 0.0 |
2007-Feb-20 Tue
| 2
| ###
| 1.925
| 2
|
|
| 70.5
| 70.5
| 0.1 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 7,367,674
| 0
| 83.9
| 83.9
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 4,305,773
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 2,592,026
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| 1.925
| ###
| ###
| 2,278,484
| 2,193,040
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| 1.925
|
|
| 75.7
| 75.7
| 0.1 |
2007-Feb-09 Fri
| 1.945
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2007-Feb-07 Wed
| 1.88
| ###
| 1.88
| ###
| 2,184,777
| ###
| 80.5
| 80.5
| 0.0 |
2007-Feb-06 Tue
| 1.86
| 1.89
| 1.86
| 1.87
| 2,344,580
| 4,396,087
| 72.8
| 72.8
| ### |
2007-Feb-05 Mon
| 1.855
| 1.87
| 1.855
| ###
| 1,428,256
| 2,660,126
| 76.3
| 76.3
| 0.0 |
2007-Feb-02 Fri
| 1.845
| 1.87
| 1.83
| 1.855
|
|
| 70.8
| 70.8
| 0.1 |
2007-Feb-01 Thu
| 1.845
| 1.85
| 1.82
| 1.845
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| ###
| 1.845
| 1.81
| 1.84
| 1,145,476
| 2,093,357
| ###
| ###
| ### |
2007-Jan-30 Tue
| 1.825
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| 1.825
| 1.825
| 1.78
| 1.78
|
|
| 19.8
| 19.8
| 0.1 |
2007-Jan-25 Thu
| ###
| 1.84
| 1.81
| 1.81
|
|
| 36.7
| 36.7
| ### |
2007-Jan-24 Wed
| 1.84
| 1.84
| 1.81
| 1.81
| 1,928,980
| 3,520,388
| ###
| ###
| ### |
2007-Jan-23 Tue
| 1.84
| 1.85
| 1.825
| 1.83
| 6,574,974
| ###
| 30.5
| 30.5
| ### |
2007-Jan-22 Mon
| 1.84
| 1.86
| ###
| 1.83
| 1,937,629
| ###
| ###
| ###
| ### |
2007-Jan-19 Fri
| 1.84
| 1.875
| 1.83
| 1.85
|
|
| 69.2
| 69.2
| 0.1 |
2007-Jan-18 Thu
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| 31.2
| 31.2
| ### |
2007-Jan-17 Wed
| 1.85
| 1.855
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
|