End of day Prices (full format), 85 Days for (ZEL) Z ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Sep-06 Mon
| 3.4
| 3.41
| ###
| 3.4
|
|
| 63.0
| 63.0
| 0.2 |
2021-Sep-03 Fri
| 3.4
| 3.41
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Sep-02 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2021-Sep-01 Wed
| ###
| 3.4
| ###
| 3.4
| 258,329
| 439,159
| ###
| ###
| 0.2 |
2021-Aug-31 Tue
| ###
| 3.4
| ###
| ###
| 220,641
| 375,089
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
| 96,326
| 0
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 365,626
| 0
| 77.5
| 77.5
| 0.0 |
2021-Aug-25 Wed
| 3.29
| ###
| 3.28
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 3.23
| ###
| 511,227
| ###
| 32.9
| 32.9
| 0.0 |
2021-Aug-23 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 2.87
| ###
| 2.82
| 2.89
| 355,820
| ###
| 82.5
| 82.5
| ### |
2021-Aug-19 Thu
| 2.81
| 2.86
| 2.79
| 2.86
| 307,881
| ###
| ###
| ###
| 0.2 |
2021-Aug-18 Wed
| 2.81
| 2.82
| 2.77
| 2.79
| 195,821
| ###
| ###
| ###
| ### |
2021-Aug-17 Tue
| ###
| ###
| 2.8
| 2.8
| 728,725
| ###
| ###
| ###
| 0.2 |
2021-Aug-16 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| 35.3
| 35.3
| ### |
2021-Aug-13 Fri
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Aug-10 Tue
| ###
| 3
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 896,527
| 0
| 76.3
| 76.3
| 0.0 |
2021-Aug-06 Fri
| 2.88
| ###
| 2.88
| ###
| 478,426
| ###
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 2.77
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| 2.77
| 2.8
| 2.76
| 2.77
| 182,284
| 506,749
| 62.9
| 62.9
| 0.2 |
2021-Aug-03 Tue
| 2.79
| 2.8
| 2.75
| 2.75
|
|
| 24.6
| 24.6
| ### |
2021-Aug-02 Mon
| 2.81
| 2.81
| 2.76
| 2.78
| 163,124
| ###
| 31.9
| 31.9
| 0.2 |
2021-Jul-30 Fri
| 2.84
| 2.84
| 2.76
| 2.81
|
|
| 32.9
| 32.9
| ### |
2021-Jul-29 Thu
| 2.78
| 2.83
| 2.78
| 2.83
|
|
| 78.8
| 78.8
| 0.2 |
2021-Jul-28 Wed
| 2.72
| 2.78
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2021-Jul-27 Tue
| ###
| 2.71
| ###
| 2.71
| 1,175,621
| ###
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 75,877
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 193,878
| 0
| 68.9
| 68.9
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
| 105,748
| 0
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-Jul-19 Mon
| ###
| 2.71
| ###
| ###
| 187,941
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 2.59
| ###
| 273,151
| ###
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 138,928
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 104,647
| 0
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 291,570
| 0
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 2.58
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 179,576
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| 2.58
| 2.58
| 191,172
| ###
| 38.2
| 38.2
| 0.2 |
2021-Jul-05 Mon
| 2.57
| ###
| 2.56
| 2.58
| 99,343
| 127,159
| 73.6
| 73.6
| 0.2 |
2021-Jul-02 Fri
| 2.53
| 2.57
| 2.53
| 2.57
| 126,381
| 322,271
| ###
| ###
| ### |
2021-Jul-01 Thu
| 2.53
| 2.56
| 2.51
| 2.53
| 176,026
| 446,225
| 59.2
| 59.2
| ### |
2021-Jun-30 Wed
| 2.5
| 2.55
| 2.5
| 2.53
| 185,782
| ###
| ###
| ###
| ### |
2021-Jun-29 Tue
| 2.5
| 2.51
| 2.48
| 2.5
| 170,853
| 426,278
| 68.1
| 68.1
| 0.2 |
2021-Jun-28 Mon
| 2.52
| 2.52
| 2.48
| 2.51
| 269,123
| ###
| ###
| ###
| ### |
2021-Jun-25 Fri
| 2.48
| 2.52
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| 2.45
| 2.47
| 2.43
| 2.45
| 326,186
| 799,155
| ###
| ###
| 0.2 |
2021-Jun-23 Wed
| 2.41
| 2.46
| ###
| 2.44
| 238,984
| 293,950
| ###
| ###
| 0.2 |
2021-Jun-22 Tue
| 2.44
| 2.44
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2021-Jun-21 Mon
| 2.41
| 2.45
| ###
| 2.41
| 168,286
| 206,150
| ###
| ###
| 0.2 |
2021-Jun-18 Fri
| ###
| 2.45
| ###
| 2.43
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| 2.4
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Jun-16 Wed
| ###
| 2.4
| ###
| ###
| 360,548
| 432,657
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Jun-11 Fri
| 2.43
| 2.46
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2021-Jun-10 Thu
| 2.45
| 2.45
| 2.41
| 2.41
| 202,188
| ###
| ###
| ###
| 0.2 |
2021-Jun-09 Wed
| 2.44
| 2.47
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| 2.48
| 2.48
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2021-Jun-07 Mon
| 2.47
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2021-Jun-04 Fri
| 2.42
| 2.48
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2021-Jun-03 Thu
| 2.4
| 2.43
| 2.4
| 2.41
|
|
| 69.3
| 69.3
| 0.2 |
2021-Jun-02 Wed
| 2.43
| 2.44
| 2.4
| 2.4
| 164,181
| ###
| 26.0
| 26.0
| ### |
2021-Jun-01 Tue
| 2.44
| 2.44
| 2.41
| 2.42
| 109,649
| ###
| 34.5
| 34.5
| 0.2 |
2021-May-31 Mon
| 2.41
| 2.46
| ###
| 2.46
| 178,341
| 219,359
| ###
| ###
| 0.2 |
2021-May-28 Fri
| 2.42
| 2.425
| 2.4
| 2.4
|
|
| 27.2
| 27.2
| ### |
2021-May-27 Thu
| 2.44
| 2.44
| 2.4
| 2.4
| 129,042
| 312,281
| ###
| ###
| ### |
2021-May-26 Wed
| 2.47
| 2.47
| 2.44
| 2.44
| 129,051
| 316,820
| 25.7
| 25.7
| 0.2 |
2021-May-25 Tue
| 2.45
| 2.47
| 2.43
| 2.44
|
|
| 35.2
| 35.2
| 0.2 |
2021-May-24 Mon
| 2.45
| 2.47
| 2.42
| 2.42
| 91,123
| ###
| ###
| ###
| 0.2 |
2021-May-21 Fri
| 2.51
| 2.51
| 2.43
| 2.46
| 87,242
| 215,487
| ###
| ###
| 0.2 |
2021-May-20 Thu
| 2.54
| 2.54
| 2.47
| 2.51
|
|
| 26.5
| 26.5
| ### |
2021-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2021-May-18 Tue
| ###
| 2.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 2.59
| ###
| 269,782
| ###
| 69.2
| 69.2
| 0.0 |
2021-May-14 Fri
| 2.58
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2021-May-13 Thu
| 2.53
| 2.59
| 2.53
| 2.56
| 146,153
| 374,151
| ###
| ###
| 0.2 |
2021-May-12 Wed
| ###
| ###
| 2.52
| 2.59
| 264,221
| ###
| 26.9
| 26.9
| 0.2 |
2021-May-11 Tue
| ###
| 2.7
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 299,129
| 0
| 73.3
| 73.3
| 0.0 |
|