End of day Prices (full format), 152 Days for (VMX) VALMEC LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 880
| 0
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 0.285
| ###
| 0.285
| ###
| 51,584
| 7,350
| 90.6
| 90.6
| 0.0 |
2019-Dec-27 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2019-Dec-24 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2019-Dec-23 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2019-Dec-20 Fri
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 84.1
| 84.1
| ### |
2019-Dec-19 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2019-Dec-18 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2019-Nov-22 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 10.4
| 10.4
| ### |
2019-Nov-21 Thu
| 0.27
| ###
| 0.27
| ###
| 327,952
| 44,273
| 98.4
| 98.4
| 0.0 |
2019-Nov-20 Wed
| ###
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 17,556
| 0
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 0.26
| 0.28
| 0.26
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2019-Nov-15 Fri
| 0.27
| 0.275
| 0.26
| 0.26
|
|
| 9.6
| 9.6
| 0.0 |
2019-Nov-14 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Nov-11 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| 0.285
| 0.285
| ###
| ###
| 88,875
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| 0.285
| 0.285
| 0.28
| 0.28
| 61,885
| 17,482
| ###
| ###
| ### |
2019-Nov-01 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 66.4
| 66.4
| ### |
2019-Oct-31 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 71.8
| 71.8
| ### |
2019-Oct-30 Wed
| ###
| ###
| 0.29
| 0.29
| 27,356
| ###
| 22.8
| 22.8
| ### |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 14,983
| 0
| 22.2
| 22.2
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 46,685
| 0
| 21.2
| 21.2
| 0.0 |
2019-Oct-23 Wed
| 0.285
| ###
| 0.285
| ###
| 40,923
| ###
| 95.7
| 95.7
| 0.0 |
2019-Oct-22 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2019-Oct-21 Mon
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2019-Oct-10 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2019-Oct-09 Wed
| 0.29
| 0.29
| 0.285
| 0.285
| 17,744
| ###
| 17.4
| 17.4
| ### |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 2,727
| 0
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 17,651
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
| 16,326
| 0
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2019-Sep-25 Wed
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 115,428
| 0
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 17,074
| 0
| 94.7
| 94.7
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Sep-16 Mon
| ###
| 0.322
| ###
| ###
| 95,453
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2019-Sep-11 Wed
| ###
| ###
| ###
| 0.325
| 351,585
| 0
| 87.5
| 87.5
| ### |
2019-Sep-10 Tue
| 0.28
| ###
| 0.28
| ###
| 17,282
| ###
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-06 Fri
| 0.28
| ###
| 0.28
| ###
| 37,573
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 0.28
| 0.28
| ###
| 0.28
| 28,085
| ###
| 62.2
| 62.2
| ### |
2019-Sep-04 Wed
| ###
| 0.28
| ###
| 0.28
| 33,250
| 4,655
| ###
| ###
| ### |
2019-Sep-03 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 11,750
| ###
| ###
| ###
| ### |
2019-Sep-02 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Aug-30 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 0.285
| 0.285
| 0.275
| 0.285
| 22,552
| ###
| 69.5
| 69.5
| ### |
2019-Aug-28 Wed
| ###
| ###
| 0.285
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Aug-27 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 63.6
| 63.6
| ### |
2019-Aug-26 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 10.1
| 10.1
| ### |
2019-Aug-22 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2019-Aug-21 Wed
| ###
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 0.26
| 0.29
| 0.26
| 0.29
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2019-Aug-15 Thu
| ###
| ###
| 0.27
| 0.27
| 110,853
| ###
| 2.6
| 2.6
| ### |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| 7.8
| 7.8
| ### |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 83.2
| 83.2
| ### |
2019-Aug-05 Mon
| ###
| ###
| 0.29
| 0.29
| 74,651
| 10,824
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 147,945
| 0
| 12.3
| 12.3
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2019-Jul-30 Tue
| 0.29
| ###
| 0.29
| ###
| 838,551
| 121,589
| 96.6
| 96.6
| 0.0 |
2019-Jul-29 Mon
| 0.29
| 0.29
| 0.285
| 0.285
| 54,327
| ###
| 20.0
| 20.0
| ### |
2019-Jul-26 Fri
| ###
| ###
| 0.29
| 0.29
| 125,372
| 18,178
| ###
| ###
| ### |
2019-Jul-25 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 84.3
| 84.3
| 0.0 |
2019-Jul-22 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 80,085
| 20,021
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2019-Jul-18 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 52,427
| 12,844
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 4,750
| 1,187
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| 0.245
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2019-Jul-11 Thu
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 83.9
| 83.9
| 0.0 |
2019-Jul-10 Wed
| ###
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| 0.24
| ###
| 0.24
|
|
| 87.2
| 87.2
| 0.0 |
2019-Jul-08 Mon
| 0.23
| ###
| 0.23
| ###
| 44,944
| ###
| 88.4
| 88.4
| 0.0 |
2019-Jul-05 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 64.0
| 64.0
| 0.0 |
2019-Jul-03 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2019-Jul-02 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2019-Jul-01 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2019-Jun-28 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2019-Jun-27 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 17,473
| ###
| ###
| ###
| ### |
2019-Jun-26 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 146,640
| ###
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 300,222
| 66,048
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 66,487
| ###
| 67.1
| 67.1
| ### |
2019-Jun-19 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 105,250
| ###
| 64.1
| 64.1
| ### |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2019-Jun-17 Mon
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 0.2
| 0.225
| 0.2
| 0.225
|
|
| 98.0
| 98.0
| ### |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 0.23
| 0.23
| ###
| ###
| 19,350
| 2,225
| 4.9
| 4.9
| 0.0 |
2019-Jun-11 Tue
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 8,079
| 1,777
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2019-Jun-04 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 675,159
| ###
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 45,521
| ###
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2019-May-30 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 17.0
| 17.0
| 0.0 |
|