End of day Prices (full format), 150 Days for (TRG) TREASURY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2005-Sep-19 Mon
| ###
| ###
| 12.78
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 7,855
| 0
| 76.3
| 76.3
| 0.0 |
2005-Sep-14 Wed
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| 13.21
| ###
| 13.2
| 178,552
| ###
| ###
| ###
| 0.9 |
2005-Sep-12 Mon
| ###
| ###
| 12.77
| ###
| 13,654
| 87,180
| 80.6
| 80.6
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 83,455
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 13.2
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 13.2
| 13.28
| 13.2
| 13.28
|
|
| ###
| ###
| 0.9 |
2005-Sep-06 Tue
| ###
| ###
| 13.2
| 13.2
|
|
| 28.0
| 28.0
| 0.9 |
2005-Sep-05 Mon
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 13.26
| 13.26
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Sep-01 Thu
| 13.4
| 13.5
| 13.2
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Aug-31 Wed
| 13.51
| 13.75
| 13.5
| 13.58
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| 13.75
| ###
| 13.45
| 31,847
| 218,948
| 78.4
| 78.4
| ### |
2005-Aug-29 Mon
| ###
| 13.8
| ###
| ###
| 12,050
| 83,145
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 13.59
| ###
| 13.4
| 13.4
|
|
| 17.9
| 17.9
| 1.0 |
2005-Aug-25 Thu
| 13.4
| 13.45
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2005-Aug-23 Tue
| 13.5
| 13.5
| ###
| ###
| 9,187
| ###
| 22.5
| 22.5
| 0.0 |
2005-Aug-22 Mon
| 13.42
| 13.42
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Aug-19 Fri
| ###
| 13.55
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2005-Aug-17 Wed
| ###
| 13.8
| ###
| 13.8
| 3,420
| ###
| 84.4
| 84.4
| 1.0 |
2005-Aug-16 Tue
| 13.75
| 13.8
| 13.75
| 13.8
|
|
| ###
| ###
| 1.0 |
2005-Aug-15 Mon
| 13.45
| ###
| 13.44
| 13.8
| 7,946
| ###
| 86.9
| 86.9
| 1.0 |
2005-Aug-12 Fri
| ###
| 13.45
| ###
| 13.45
| 3,280
| 22,058
| ###
| ###
| ### |
2005-Aug-11 Thu
| 13.2
| 13.29
| 13.2
| 13.29
|
|
| ###
| ###
| ### |
2005-Aug-10 Wed
| ###
| 13.2
| ###
| 13.2
|
|
| 81.7
| 81.7
| 0.9 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 845
| 0
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 13.25
| 13.25
| ###
| ###
| 442
| 2,928
| 16.4
| 16.4
| 0.0 |
2005-Aug-01 Mon
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2005-Jul-29 Fri
| ###
| 13.25
| ###
| 13.25
| 5,453
| 36,126
| 83.5
| 83.5
| ### |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 13.25
| ###
| 13.25
| 3,183
| 21,087
| 84.0
| 84.0
| ### |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 8,240
| 0
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 12.83
| ###
| 12.8
| ###
| 8,250
| ###
| 73.7
| 73.7
| 0.0 |
2005-Jul-20 Wed
| 12.8
| 12.84
| 12.76
| 12.83
| 25,548
| ###
| 68.0
| 68.0
| ### |
2005-Jul-19 Tue
| ###
| ###
| 12.8
| 12.8
| 28,948
| ###
| 20.8
| 20.8
| 0.9 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 4,680
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 77
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 13.2
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 14,085
| 0
| 11.4
| 11.4
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| 13.26
| 14,120
| 0
| 81.1
| 81.1
| 0.9 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 12.82
| ###
| ###
| 2,353
| 15,082
| 75.9
| 75.9
| 0.0 |
2005-Jul-05 Tue
| 12.55
| 12.82
| 12.55
| 12.82
| 5,143
| ###
| 85.2
| 85.2
| 0.9 |
2005-Jul-04 Mon
| 12.22
| ###
| 12.22
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 5,922
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 11.85
| ###
| 11.81
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 11.8
| 11.81
| 9,340
| ###
| 25.0
| 25.0
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Jun-21 Tue
| 11.85
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| 11.8
| ###
| 11.8
| 6,976
| 41,158
| ###
| ###
| 0.8 |
2005-Jun-17 Fri
| ###
| 11.7
| ###
| 11.7
|
|
| 61.0
| 61.0
| 0.8 |
2005-Jun-16 Thu
| 11.71
| 11.71
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Jun-15 Wed
| 11.7
| 11.7
| ###
| 11.7
| 21,578
| ###
| 69.2
| 69.2
| 0.8 |
2005-Jun-14 Tue
| ###
| 11.7
| ###
| 11.7
|
|
| 72.2
| 72.2
| 0.8 |
2005-Jun-10 Fri
| 11.7
| 11.7
| 11.7
| 11.7
| 7,049
| 82,473
| ###
| ###
| 0.8 |
2005-Jun-09 Thu
| 11.7
| 11.7
| ###
| 11.7
|
|
| 72.7
| 72.7
| 0.8 |
2005-Jun-08 Wed
| 11.81
| 11.81
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2005-Jun-07 Tue
| 11.7
| 11.8
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2005-Jun-06 Mon
| 11.8
| 11.8
| 11.5
| 11.75
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| ###
| 11.75
| ###
| ###
| 50,970
| 299,448
| 25.4
| 25.4
| 0.0 |
2005-Jun-02 Thu
| 11.8
| 11.8
| ###
| ###
| 42,580
| 251,222
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 11.41
| 11.5
| ###
| 11.5
| 7,855
| ###
| ###
| ###
| ### |
2005-May-30 Mon
| 11.5
| 11.5
| ###
| 11.5
| 3,150
| ###
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| 66.2
| 66.2
| 0.8 |
2005-May-26 Thu
| ###
| 11.2
| ###
| ###
| 24,740
| 138,544
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 10.86
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 10.87
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 10.8
| ###
| 10.8
| 10.86
| 48,554
| ###
| ###
| ###
| 0.8 |
2005-May-19 Thu
| 10.7
| 10.78
| ###
| 10.78
|
|
| 71.7
| 71.7
| 0.8 |
2005-May-18 Wed
| 10.7
| 10.7
| 10.58
| 10.58
| 17,272
| 183,774
| 23.1
| 23.1
| 0.8 |
2005-May-17 Tue
| 10.82
| 10.82
| 10.7
| 10.7
|
|
| 32.3
| 32.3
| 0.8 |
2005-May-16 Mon
| ###
| ###
| 10.81
| 10.81
|
|
| ###
| ###
| 0.8 |
2005-May-13 Fri
| ###
| ###
| 10.81
| ###
| 23,326
| 126,077
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 10.85
| ###
| 18,524
| ###
| 22.7
| 22.7
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 13,575
| 0
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 11,370
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2005-May-03 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 1,680
| 19,320
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| 11.2
| ###
| 11.2
|
|
| 79.7
| 79.7
| 0.8 |
2005-Apr-29 Fri
| 11.2
| 11.2
| ###
| ###
| 17,740
| 99,344
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-27 Wed
| 11.8
| 11.8
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 11.8
| 11.8
| 3,350
| ###
| ###
| ###
| 0.8 |
2005-Apr-22 Fri
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 12.48
| 12.49
| ###
| 12.42
| 3,525
| ###
| 31.8
| 31.8
| 0.9 |
2005-Apr-20 Wed
| 11.5
| 12.49
| 11.5
| 12.49
| 5,378
| ###
| 97.6
| 97.6
| 0.9 |
2005-Apr-19 Tue
| 10.8
| 11.4
| 10.8
| 11.4
|
|
| 90.6
| 90.6
| 0.8 |
2005-Apr-18 Mon
| 10.8
| ###
| 10.8
| 10.85
|
|
| 76.5
| 76.5
| 0.8 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2005-Apr-14 Thu
| 12.25
| ###
| 12.25
| ###
| 5,720
| ###
| 85.1
| 85.1
| 0.0 |
2005-Apr-13 Wed
| 12.25
| 12.26
| 12.2
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Apr-12 Tue
| 12.41
| 12.41
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Apr-11 Mon
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| 77.6
| 77.6
| 0.9 |
2005-Apr-08 Fri
| 12.4
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 5,125
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 12.5
| ###
| 12.43
| ###
| 5,848
| 36,345
| 85.0
| 85.0
| 0.0 |
2005-Apr-05 Tue
| 12.74
| 12.77
| 12.5
| 12.5
|
|
| 18.6
| 18.6
| 0.9 |
2005-Apr-04 Mon
| 12.21
| 12.55
| ###
| 12.5
| 2,876
| 18,046
| ###
| ###
| 0.9 |
2005-Apr-01 Fri
| 12.5
| 12.8
| 12.5
| 12.8
|
|
| 84.6
| 84.6
| 0.9 |
2005-Mar-31 Thu
| 12.5
| ###
| 12.47
| 12.5
|
|
| 64.4
| 64.4
| 0.9 |
2005-Mar-30 Wed
| 12.8
| ###
| 12.49
| 12.5
| 18,242
| 113,921
| ###
| ###
| 0.9 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 11,856
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| 13.5
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 13.5
| 13.5
| 13.49
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Mar-22 Tue
| 13.5
| 13.84
| 13.5
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Mar-21 Mon
| 13.55
| 13.55
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Mar-18 Fri
| 13.79
| 13.79
| ###
| ###
| 980
| 6,757
| 21.5
| 21.5
| 0.0 |
2005-Mar-17 Thu
| 13.85
| 13.85
| 13.8
| 13.8
| 5,444
| ###
| ###
| ###
| 1.0 |
2005-Mar-16 Wed
| 13.75
| 13.76
| ###
| 13.76
| 3,151
| 21,678
| ###
| ###
| 1.0 |
2005-Mar-15 Tue
| 13.2
| 13.5
| ###
| 13.5
| 5,128
| ###
| ###
| ###
| 1.0 |
2005-Mar-14 Mon
| 13.4
| 13.4
| ###
| ###
| 5,357
| ###
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 13.5
| 13.5
| 13.5
| 13.5
| 2,426
| 32,751
| 66.9
| 66.9
| 1.0 |
2005-Mar-10 Thu
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Mar-09 Wed
| ###
| ###
| 13.5
| 13.5
|
|
| 26.6
| 26.6
| 1.0 |
2005-Mar-08 Tue
| 13.45
| ###
| 13.45
| ###
| 2,484
| ###
| 80.3
| 80.3
| 0.0 |
2005-Mar-07 Mon
| 13.5
| 13.5
| ###
| 13.5
|
|
| 68.4
| 68.4
| 1.0 |
2005-Mar-04 Fri
| 13.5
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Mar-03 Thu
| ###
| 13.5
| ###
| 13.5
| 11,750
| ###
| 80.5
| 80.5
| 1.0 |
2005-Mar-02 Wed
| ###
| ###
| 13.29
| ###
| 24,853
| 165,148
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| 12.7
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2005-Feb-28 Mon
| ###
| 13.2
| ###
| ###
| 17,772
| ###
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2005-Feb-24 Thu
| 13.8
| ###
| 13.75
| ###
| 5,252
| ###
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 14.29
| 14.29
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 14.2
| 14.5
| 14.2
| ###
| 103,142
| 1,480,087
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 14.5
| 14.5
| 14.2
| 14.2
| 228,474
| ###
| 19.5
| 19.5
| 1.0 |
2005-Feb-18 Fri
| 14.8
| 14.8
| 14.5
| 14.5
|
|
| 16.7
| 16.7
| 1.0 |
2005-Feb-17 Thu
| 14.83
| 14.83
| 14.78
| 14.8
|
|
| 35.3
| 35.3
| 1.1 |
2005-Feb-16 Wed
| ###
| 14.85
| ###
| 14.85
|
|
| 81.4
| 81.4
| ### |
|