End of day Prices (full format), 150 Days for (ZEL) Z ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-May-11 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-May-10 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-May-09 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-May-06 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-May-05 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-May-04 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-May-03 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-May-02 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-Apr-29 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2022-Apr-28 Thu
| 3.45
| 3.47
| 3.44
| 3.45
|
|
| 64.1
| 64.1
| ### |
2022-Apr-27 Wed
| 3.48
| 3.48
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2022-Apr-26 Tue
| 3.46
| 3.47
| 3.46
| 3.46
| 238,882
| 827,726
| 79.0
| 79.0
| 0.2 |
2022-Apr-22 Fri
| 3.44
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2022-Apr-21 Thu
| 3.43
| 3.43
| 3.42
| 3.42
|
|
| 40.6
| 40.6
| 0.2 |
2022-Apr-20 Wed
| 3.44
| 3.44
| 3.42
| 3.42
| 135,250
| ###
| 42.2
| 42.2
| 0.2 |
2022-Apr-19 Tue
| 3.45
| 3.45
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2022-Apr-14 Thu
| 3.43
| 3.45
| 3.43
| 3.43
| 90,442
| 311,120
| 63.5
| 63.5
| 0.2 |
2022-Apr-13 Wed
| 3.46
| 3.47
| 3.44
| 3.45
| 413,255
| ###
| ###
| ###
| ### |
2022-Apr-12 Tue
| 3.43
| 3.46
| 3.43
| 3.45
|
|
| 81.2
| 81.2
| ### |
2022-Apr-11 Mon
| 3.43
| 3.45
| 3.42
| 3.42
| 275,384
| 945,944
| 48.6
| 48.6
| 0.2 |
2022-Apr-08 Fri
| 3.45
| 3.47
| 3.44
| 3.44
|
|
| 38.3
| 38.3
| 0.2 |
2022-Apr-07 Thu
| 3.45
| 3.46
| 3.445
| 3.45
| 82,548
| ###
| ###
| ###
| ### |
2022-Apr-06 Wed
| 3.42
| 3.44
| 3.42
| 3.43
|
|
| 73.8
| 73.8
| 0.2 |
2022-Apr-05 Tue
| 3.46
| 3.46
| 3.43
| 3.43
| 269,642
| ###
| ###
| ###
| 0.2 |
2022-Apr-04 Mon
| 3.48
| 3.48
| 3.45
| 3.45
|
|
| 28.9
| 28.9
| ### |
2022-Apr-01 Fri
| 3.48
| 3.48
| 3.47
| 3.47
|
|
| 34.0
| 34.0
| 0.2 |
2022-Mar-31 Thu
| 3.47
| 3.49
| 3.47
| 3.49
| 358,073
| ###
| ###
| ###
| ### |
2022-Mar-30 Wed
| 3.45
| 3.47
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2022-Mar-29 Tue
| 3.46
| 3.46
| 3.44
| 3.46
| 269,484
| ###
| 61.3
| 61.3
| 0.2 |
2022-Mar-28 Mon
| 3.47
| 3.47
| 3.45
| 3.47
| 346,680
| ###
| 77.1
| 77.1
| 0.2 |
2022-Mar-25 Fri
| 3.47
| 3.48
| 3.46
| 3.48
| 185,425
| 643,424
| 67.4
| 67.4
| 0.2 |
2022-Mar-24 Thu
| 3.48
| 3.48
| 3.47
| 3.48
| 52,754
| 183,320
| ###
| ###
| 0.2 |
2022-Mar-23 Wed
| 3.48
| 3.49
| 3.48
| 3.48
| 87,176
| ###
| 62.7
| 62.7
| 0.2 |
2022-Mar-22 Tue
| 3.47
| 3.485
| 3.47
| 3.48
| 298,420
| 1,037,755
| 68.2
| 68.2
| 0.2 |
2022-Mar-21 Mon
| 3.49
| 3.49
| 3.48
| 3.48
| 73,829
| ###
| 44.5
| 44.5
| 0.2 |
2022-Mar-18 Fri
| 3.49
| 3.5
| 3.47
| 3.48
| 535,221
| 1,865,245
| 33.6
| 33.6
| 0.2 |
2022-Mar-17 Thu
| 3.49
| 3.5
| 3.48
| 3.5
| 136,824
| ###
| 67.7
| 67.7
| 0.3 |
2022-Mar-16 Wed
| 3.46
| 3.48
| 3.45
| 3.47
| 191,152
| 662,341
| ###
| ###
| 0.2 |
2022-Mar-15 Tue
| 3.45
| 3.46
| 3.44
| 3.45
| 56,040
| ###
| ###
| ###
| ### |
2022-Mar-14 Mon
| 3.42
| 3.45
| 3.42
| 3.45
| 129,855
| 446,051
| 74.9
| 74.9
| ### |
2022-Mar-11 Fri
| 3.4
| 3.42
| ###
| 3.41
|
|
| 72.7
| 72.7
| ### |
2022-Mar-10 Thu
| 3.43
| 3.43
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2022-Mar-09 Wed
| 3.42
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2022-Mar-08 Tue
| 3.42
| 3.42
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2022-Mar-07 Mon
| 3.41
| 3.43
| 3.4
| 3.42
|
|
| 80.2
| 80.2
| 0.2 |
2022-Mar-04 Fri
| 3.4
| 3.42
| 3.4
| 3.41
| 196,627
| ###
| ###
| ###
| ### |
2022-Mar-03 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 68.1
| 68.1
| 0.2 |
2022-Mar-02 Wed
| 3.4
| 3.41
| ###
| 3.41
| 154,024
| ###
| ###
| ###
| ### |
2022-Mar-01 Tue
| 3.4
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2022-Feb-25 Fri
| ###
| 3.41
| ###
| 3.41
| 86,523
| 147,521
| ###
| ###
| ### |
2022-Feb-24 Thu
| 3.4
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 3.42
| ###
| ###
| 151,423
| ###
| 58.0
| 58.0
| 0.0 |
2022-Feb-22 Tue
| ###
| 3.4
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Feb-21 Mon
| ###
| 3.4
| ###
| ###
| 122,026
| 207,444
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2022-Feb-17 Thu
| ###
| 3.385
| ###
| ###
| 38,287
| ###
| 40.8
| 40.8
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 44,528
| 0
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 41,429
| 0
| 75.3
| 75.3
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 198,543
| 0
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 33,826
| 0
| 42.4
| 42.4
| 0.0 |
2022-Feb-10 Thu
| ###
| 3.4
| ###
| ###
| 75,344
| 128,084
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 68,275
| 0
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
| 69,450
| 0
| 68.9
| 68.9
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2022-Jan-31 Mon
| 3.29
| ###
| 3.29
| ###
| 233,446
| ###
| 67.7
| 67.7
| 0.0 |
2022-Jan-28 Fri
| 3.28
| ###
| 3.26
| 3.28
| 125,489
| 204,547
| 53.9
| 53.9
| 0.2 |
2022-Jan-27 Thu
| 3.29
| ###
| 3.26
| 3.27
| 250,953
| 409,053
| ###
| ###
| ### |
2022-Jan-25 Tue
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2022-Jan-24 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| 40.7
| 40.7
| 0.2 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 72,748
| 0
| 30.5
| 30.5
| 0.0 |
2022-Jan-19 Wed
| ###
| 3.4
| ###
| ###
| 19,758
| 33,588
| 40.5
| 40.5
| 0.0 |
2022-Jan-18 Tue
| ###
| 3.4
| ###
| 3.4
| 39,859
| ###
| ###
| ###
| 0.2 |
2022-Jan-17 Mon
| ###
| 3.4
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Jan-14 Fri
| ###
| 3.4
| ###
| ###
| 48,341
| 82,179
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 14,180
| 0
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 48,753
| 0
| 64.8
| 64.8
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 44,156
| 0
| 71.2
| 71.2
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 53,827
| 0
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 197,378
| 0
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2021-Dec-29 Wed
| 3.29
| ###
| 3.27
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Dec-24 Fri
| 3.28
| ###
| 3.24
| 3.29
|
|
| 65.3
| 65.3
| ### |
2021-Dec-23 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| 3.29
| ###
| 505,723
| ###
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 3.29
| 3.29
| 226,972
| ###
| ###
| ###
| ### |
2021-Dec-17 Fri
| 3.29
| ###
| 3.29
| ###
| 150,381
| 247,376
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| 3.28
| 3.28
| 192,847
| ###
| 36.6
| 36.6
| 0.2 |
2021-Dec-15 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2021-Dec-14 Tue
| ###
| ###
| 3.26
| ###
| 256,271
| 417,721
| 70.7
| 70.7
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 3.29
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 384,156
| 0
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 98,441
| 0
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
| 108,082
| 0
| 82.1
| 82.1
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 113,328
| 0
| 76.3
| 76.3
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 159,829
| 0
| 40.0
| 40.0
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| ###
| 3.355
| ###
| ###
| 539,345
| 904,751
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2021-Nov-25 Thu
| ###
| 3.355
| ###
| ###
| 229,640
| 385,221
| 40.4
| 40.4
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 45,423
| 0
| 41.5
| 41.5
| 0.0 |
2021-Nov-22 Mon
| 3.4
| 3.4
| ###
| ###
| 176,025
| 299,242
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 3.4
| 3.41
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2021-Nov-17 Wed
| 3.43
| 3.45
| 3.43
| 3.45
|
|
| 77.6
| 77.6
| ### |
2021-Nov-16 Tue
| 3.45
| 3.45
| 3.43
| 3.43
| 337,755
| 1,161,877
| ###
| ###
| 0.2 |
2021-Nov-15 Mon
| 3.45
| 3.46
| 3.44
| 3.45
|
|
| 65.1
| 65.1
| ### |
2021-Nov-12 Fri
| 3.46
| 3.47
| 3.445
| 3.45
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| 3.48
| 3.48
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2021-Nov-10 Wed
| 3.48
| 3.48
| 3.47
| 3.47
|
|
| 46.8
| 46.8
| 0.2 |
2021-Nov-09 Tue
| 3.47
| 3.49
| 3.47
| 3.47
|
|
| 68.1
| 68.1
| 0.2 |
2021-Nov-08 Mon
| 3.45
| 3.47
| 3.45
| 3.46
|
|
| 74.6
| 74.6
| 0.2 |
2021-Nov-05 Fri
| 3.46
| 3.47
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2021-Nov-04 Thu
| 3.46
| 3.48
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2021-Nov-03 Wed
| 3.46
| 3.47
| 3.45
| 3.45
| 223,781
| 774,282
| ###
| ###
| ### |
2021-Nov-02 Tue
| 3.44
| 3.45
| 3.44
| 3.45
|
|
| 76.3
| 76.3
| ### |
2021-Nov-01 Mon
| 3.44
| 3.45
| 3.44
| 3.44
| 167,373
| ###
| 71.2
| 71.2
| 0.2 |
2021-Oct-29 Fri
| 3.43
| 3.44
| 3.41
| 3.41
| 537,789
| 1,841,927
| ###
| ###
| ### |
2021-Oct-28 Thu
| 3.43
| 3.45
| 3.41
| 3.41
| 380,650
| 1,305,629
| ###
| ###
| ### |
2021-Oct-27 Wed
| 3.45
| 3.46
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2021-Oct-26 Tue
| 3.46
| 3.47
| 3.46
| 3.46
|
|
| 71.6
| 71.6
| 0.2 |
2021-Oct-25 Mon
| 3.48
| 3.48
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2021-Oct-22 Fri
| 3.48
| 3.48
| 3.46
| 3.48
|
|
| 65.7
| 65.7
| 0.2 |
2021-Oct-21 Thu
| 3.47
| 3.48
| 3.46
| 3.46
| 37,353
| ###
| 44.1
| 44.1
| 0.2 |
2021-Oct-20 Wed
| 3.47
| 3.48
| 3.46
| 3.46
| 176,025
| ###
| 38.8
| 38.8
| 0.2 |
2021-Oct-19 Tue
| 3.49
| 3.49
| 3.47
| 3.47
| 249,021
| ###
| 32.9
| 32.9
| 0.2 |
2021-Oct-18 Mon
| 3.48
| 3.49
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| 3.44
| 3.485
| 3.43
| 3.47
| 593,825
| 2,053,149
| 72.6
| 72.6
| 0.2 |
2021-Oct-14 Thu
| 3.43
| 3.44
| 3.42
| 3.43
|
|
| 60.8
| 60.8
| 0.2 |
2021-Oct-13 Wed
| 3.41
| 3.43
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2021-Oct-12 Tue
| 3.43
| 3.44
| 3.41
| 3.42
| 1,594,278
| ###
| 45.1
| 45.1
| 0.2 |
2021-Oct-11 Mon
| 3.42
| 3.43
| ###
| 3.41
|
|
| 38.4
| 38.4
| ### |
2021-Oct-08 Fri
| 3.23
| 3.24
| 3.2
| 3.22
| 263,053
| ###
| 32.0
| 32.0
| 0.2 |
2021-Oct-07 Thu
| 3.23
| 3.25
| 3.22
| 3.23
| 583,125
| ###
| ###
| ###
| ### |
2021-Oct-06 Wed
| 3.24
| 3.275
| ###
| 3.25
| 737,688
| ###
| ###
| ###
| 0.2 |
2021-Oct-05 Tue
| 3.26
| 3.26
| 3.24
| 3.24
| 138,821
| ###
| ###
| ###
| ### |
|