End of day Prices (full format), 152 Days for (TRJ) TRAJAN GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.17 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 15,451
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 1.085
| ###
| ###
| 113,140
| 61,378
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 11,389
| 0
| 70.7
| 70.7
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 55,349
| 0
| 28.1
| 28.1
| 0.0 |
2024-Mar-18 Mon
| 1.055
| ###
| 1.0375
| 1.075
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 1.025
| ###
| 1.025
| ###
| 38,728
| 19,848
| 83.8
| 83.8
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 5,659
| 0
| 77.5
| 77.5
| 0.0 |
2024-Mar-13 Wed
| 1.055
| ###
| ###
| 1.025
| 45,751
| 0
| ###
| ###
| ### |
2024-Mar-12 Tue
| ###
| 1.055
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2024-Mar-11 Mon
| 1.045
| ###
| 1.025
| 1.025
| 3,629
| 1,859
| 25.0
| 25.0
| ### |
2024-Mar-08 Fri
| 1.025
| ###
| ###
| 1.045
| 160,853
| 0
| 82.3
| 82.3
| 0.1 |
2024-Mar-07 Thu
| 1.045
| ###
| ###
| ###
| 58,975
| 0
| 17.7
| 17.7
| 0.0 |
2024-Mar-06 Wed
| 1.045
| 1.045
| ###
| ###
| 59,823
| 31,257
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| 1.025
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 1.025
|
|
| 29.7
| 29.7
| ### |
2024-Feb-29 Thu
| ###
| 1.045
| ###
| ###
| 165,450
| 86,447
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| 1.055
|
|
| 22.2
| 22.2
| 0.1 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 3,175,050
| 0
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 1.24
| 1.325
| 1.24
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2024-Feb-23 Fri
| 1.1025
| 1.22
| 1.1025
| 1.22
| 42,725
| ###
| ###
| ###
| 0.1 |
2024-Feb-22 Thu
| 1.0875
| ###
| 1.0875
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 3,425
| 0
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 1.075
| ###
| 147,347
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 53,921
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 13,049
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 1.055
| 1.125
| 37,176
| ###
| 85.8
| 85.8
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 15,378
| 0
| 94.3
| 94.3
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 44,574
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 3,024
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 1.075
| ###
| ###
| 1.075
| 15,582
| 0
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 1.155
| 1.155
| ###
| ###
| 143,287
| 82,748
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 85,478
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 94,958
| 0
| 15.8
| 15.8
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 71,945
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 187,154
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 45,655
| 0
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 1.185
| 1.185
| ###
| ###
| 26,674
| ###
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 1.22
| ###
| 1.22
| 5,485
| 3,345
| ###
| ###
| 0.1 |
2024-Jan-18 Thu
| 1.185
| 1.23
| ###
| 1.23
| 25,281
| 15,547
| 92.5
| 92.5
| 0.1 |
2024-Jan-17 Wed
| ###
| 1.21
| ###
| 1.175
| 115,886
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| 1.1975
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| 1.185
| ###
| ###
| ###
| 77,170
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 1.185
| 1.21
| 1.185
| 1.21
|
|
| 84.1
| 84.1
| ### |
2024-Jan-11 Thu
| 1.185
| 1.21
| 1.185
| 1.185
| 33,224
| 39,785
| 70.3
| 70.3
| 0.1 |
2024-Jan-10 Wed
| 1.22
| 1.22
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2024-Jan-09 Tue
| 1.23
| 1.25
| 1.23
| 1.245
|
|
| ###
| ###
| 0.1 |
2024-Jan-08 Mon
| 1.21
| 1.22
| 1.21
| 1.22
| 8,879
| 10,787
| ###
| ###
| 0.1 |
2024-Jan-05 Fri
| 1.2
| 1.21
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| 1.185
| ###
| 1.185
|
|
| 73.7
| 73.7
| 0.1 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 1,577
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 1.23
| 1.23
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 13,345
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 1.2
| ###
| 1.2
| 69,425
| 41,655
| 73.3
| 73.3
| 0.1 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 273,745
| 0
| 86.4
| 86.4
| 0.0 |
2023-Dec-21 Thu
| 1.125
| 1.125
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 1.2
| 1.24
| ###
| ###
| 49,425
| 30,643
| 71.4
| 71.4
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 1.2
| 1.2
| 55,127
| 33,076
| ###
| ###
| 0.1 |
2023-Dec-14 Thu
| ###
| 1.24
| ###
| 1.24
| 33,589
| 20,825
| 90.7
| 90.7
| 0.1 |
2023-Dec-13 Wed
| 1.185
| ###
| ###
| 1.2
|
|
| 82.0
| 82.0
| 0.1 |
2023-Dec-12 Tue
| ###
| ###
| 1.185
| 1.185
| 65,881
| ###
| ###
| ###
| 0.1 |
2023-Dec-11 Mon
| 1.21
| 1.24
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2023-Dec-08 Fri
| ###
| ###
| 1.2
| 1.2
| 152,445
| ###
| ###
| ###
| 0.1 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 1.325
| 5,249
| 0
| 74.3
| 74.3
| 0.1 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2023-Dec-04 Mon
| 1.245
| 1.29
| 1.24
| 1.29
| 10,056
| 12,720
| 89.5
| 89.5
| 0.1 |
2023-Dec-01 Fri
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| 1.24
| 1.27
| 1.24
| 1.27
| 5,227
| 6,559
| 84.1
| 84.1
| ### |
2023-Nov-29 Wed
| 1.255
| 1.2725
| 1.2475
| 1.27
| 16,024
| ###
| 77.4
| 77.4
| ### |
2023-Nov-28 Tue
| 1.2
| 1.255
| 1.175
| 1.255
|
|
| 92.3
| 92.3
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 44,675
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 1.23
| 1.25
| 1.23
| 1.25
| 3,021
| 3,746
| 80.0
| 80.0
| ### |
2023-Nov-23 Thu
| ###
| ###
| 1.1575
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 1.23
| 1.23
| 1.21
| 1.23
|
|
| 72.7
| 72.7
| 0.1 |
2023-Nov-21 Tue
| 1.24
| 1.26
| 1.23
| 1.23
| 3,076
| 3,829
| 30.2
| 30.2
| 0.1 |
2023-Nov-20 Mon
| ###
| ###
| 1.22
| 1.245
|
|
| 12.7
| 12.7
| 0.1 |
2023-Nov-17 Fri
| 1.255
| 1.28
| 1.24
| 1.28
| 41,720
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 1.29
| ###
| 25,676
| ###
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 42,655
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 1.26
| ###
| 1.26
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 1.26
| 1.26
| 14,782
| ###
| 17.8
| 17.8
| ### |
2023-Nov-10 Fri
| 1.28
| ###
| 1.28
| ###
| 17,121
| 10,957
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 1.29
| ###
| 1.27
| ###
| 30,524
| 19,382
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 15,028
| 0
| 15.1
| 15.1
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 15,846
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 1.325
| ###
| 18,943
| 12,549
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 1.28
| ###
| 24,350
| 15,584
| 62.5
| 62.5
| 0.0 |
2023-Nov-01 Wed
| 1.325
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 1.325
| 1.325
| 1.325
| 1.325
| 14,545
| 19,272
| 69.7
| 69.7
| 0.1 |
2023-Oct-30 Mon
| 1.325
| 1.325
| 1.255
| 1.325
| 27,823
| ###
| ###
| ###
| 0.1 |
2023-Oct-27 Fri
| ###
| ###
| 1.225
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 1.25
| ###
| 22,720
| ###
| 74.8
| 74.8
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 1.255
| 1.285
| 1.25
| 1.285
|
|
| 83.7
| 83.7
| ### |
2023-Oct-23 Mon
| 1.28
| ###
| 1.255
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 1.26
| 1.27
| 1.25
| 1.27
| 48,349
| ###
| 77.5
| 77.5
| ### |
2023-Oct-19 Thu
| 1.27
| ###
| 1.27
| ###
| 49,055
| 31,149
| 89.0
| 89.0
| 0.0 |
2023-Oct-18 Wed
| 1.285
| 1.285
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2023-Oct-17 Tue
| 1.255
| 1.26
| 1.255
| 1.26
| 1,446
| ###
| 76.6
| 76.6
| ### |
2023-Oct-16 Mon
| ###
| ###
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| 1.345
| 1.29
| ###
| 19,426
| ###
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| 1.22
| ###
| 1.22
| ###
| 124,771
| ###
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 1.2
| 1.2
| ###
| ###
| 440
| ###
| 19.7
| 19.7
| 0.0 |
2023-Oct-09 Mon
| 1.185
| 1.22
| 1.185
| 1.21
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| ###
| ###
| ###
| 1.145
|
|
| 83.4
| 83.4
| ### |
2023-Oct-05 Thu
| 1.2
| ###
| ###
| 1.145
| 3,196,187
| 0
| 9.4
| 9.4
| ### |
2023-Oct-04 Wed
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 1.155
| 1.155
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-29 Fri
| ###
| 1.155
| 1.1325
| ###
| 12,989
| 14,856
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| 1.125
| 7,622
| 0
| 71.7
| 71.7
| ### |
2023-Sep-27 Wed
| 1.2
| 1.225
| 1.145
| 1.145
|
|
| ###
| ###
| ### |
2023-Sep-26 Tue
| 1.2
| 1.21
| ###
| ###
| 78,624
| ###
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 1.2
| 1.2
| ###
| ###
| 5,487
| ###
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 1.2
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 1.255
| ###
| 1.2
| 1.2
| 255,988
| ###
| ###
| ###
| 0.1 |
2023-Sep-20 Wed
| ###
| ###
| 1.21
| 1.25
| 231,724
| ###
| ###
| ###
| ### |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 31,240
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| 1.345
| ###
| 1.345
|
|
| 82.9
| 82.9
| ### |
2023-Sep-15 Fri
| 1.355
| ###
| ###
| ###
| 82,024
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| 1.375
| 1.375
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2023-Sep-12 Tue
| ###
| 1.41
| ###
| 1.41
| 23,285
| ###
| 97.2
| 97.2
| ### |
2023-Sep-11 Mon
| ###
| ###
| 1.29
| ###
| 38,421
| 24,781
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 1.385
| 1.385
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2023-Sep-07 Thu
| ###
| 1.43
| 1.385
| ###
| 165,972
| ###
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| ###
| 1.41
| 1.375
| 1.41
|
|
| ###
| ###
| ### |
2023-Sep-05 Tue
| 1.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 1.46
| 1.46
| 1.42
| 1.45
| 85,270
| 122,788
| 32.2
| 32.2
| ### |
2023-Sep-01 Fri
| 1.475
| 1.475
| 1.475
| 1.475
|
|
| ###
| ###
| 0.1 |
2023-Aug-31 Thu
| 1.5
| ###
| 1.47
| 1.51
|
|
| 72.5
| 72.5
| 0.1 |
2023-Aug-30 Wed
| 1.59
| 1.59
| 1.45
| 1.49
|
|
| 5.4
| 5.4
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| 1.59
| 169,551
| 0
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| 1.725
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Aug-25 Fri
| 1.7
| ###
| 1.675
| 1.7
|
|
| 68.0
| 68.0
| ### |
2023-Aug-24 Thu
| 1.77
| 1.77
| ###
| 1.7
| 62,645
| 55,440
| 10.6
| 10.6
| ### |
2023-Aug-23 Wed
| 1.76
| 1.78
| 1.76
| 1.78
| 21,956
| ###
| ###
| ###
| 0.1 |
|