- Agostini's Ltd. [AGL]
- Angostura Holdings Ltd. [AHL]
- Alstons Ltd. [ALS]
- Ansa Merchant Bank Ltd. [AMBL]
- Ansa McAl Ltd. [AMCL]
- BCB Holdings Limited [BCBTT]
- Berger Paints Ltd. [BER]
- Barbados Shipping & Trading Co. Ltd. [BST]
- BWIA (West Indies) Airways Ltd. [BWIA]
- Capital & Credit Financial Group Limited [CCFG]
- CCMB Preference Shares [CCMBP]
- Fortress Caribbean Property Fund [CPF]
- First Caribbean International Bank Ltd. [FCI]
- Flavorite Foods Ltd. [FFL]
- FNCU Venture Capital Ltd. [FNCU]
- Furness Trinidad Ltd. [FUR]
- Guardian Holdings Ltd. [GHL]
- Grace, Kennedy & Co. Ltd. [GKC]
- Guardian Media Limited [GML]
- Guardian Media Limited Preference [GMLP]
- Jamaica Money Market Brokers Ltd. [JMMB]
- LJ Williams Ltd. [LJWA]
- LJ Williams Ltd. [LJWB]
- LJ Williams Ltd. [LJWP]
- Mora Ven Holdings Ltd. [MOV]
- National Commercial Bank Jamaica Ltd. [NCBJ]
- National Enterprises Ltd. [NEL]
- National Flour Mills Ltd. [NFM]
- Neal & Massy Holdings Ltd. [NML]
- One Caribbean Media Ltd. [OCM]
- Prestige Holdings Ltd. [PHL]
- Point Lisas Industrial Port Development Corporation [PLD]
- Praetorian Property Mutual Fund [PPMF]
- Republic Bank Ltd. [RBL]
- RBTT Financial Holdings Ltd. [RBTT]
- Readymix Ltd. [RML]
- Scotiabank of Trinidad & Tobago Ltd. [SBTT]
- Scotia DBG Investments Limited [SDBG]
- Sagicor Financial Corporation Ltd. [SFC]
- Savinvest India Asia Fund [SIAF]
- Supreme Ventures Limited [SVL]
- Trinidad Cement Ltd. [TCL]
- Unilever Caribbean Ltd. [UCL]
- Valpark Shopping Plaza Ltd. [VSP]
- West Indian Tobacco Ltd. [WCO]
Markets & Research
CCFG: Capital & Credit Financial Group Limited
First Tier
Stock Price History
| Date | Prev Close | Open | High | Low | Close | Change | Trades | Volume | Value |
|---|---|---|---|---|---|---|---|---|---|
| 2010-08-13 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 2 | 11148 | 2452.56 |
| 2010-08-12 | 0.20 | 0.22 | 0.22 | 0.22 | 0.22 | 0.02 | 1 | 39446 | 8678.12 |
| 2010-08-09 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 24000 | 4800.00 |
| 2010-08-05 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 1 | 2572 | 514.40 |
| 2010-07-27 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 3 | 8280 | 1656.00 |
| 2010-07-26 | 0.22 | 0.20 | 0.20 | 0.20 | 0.20 | -0.02 | 3 | 66120 | 13224.00 |
| 2010-07-23 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 1 | 2000 | 440.00 |
| 2010-07-16 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 5 | 148104 | 32582.88 |
| 2010-07-13 | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | -0.00 | 1 | 4390 | 965.80 |
| 2010-07-08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | -0.00 | 1 | 2400 | 552.00 |
| 2010-07-02 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 4 | 13001 | 2968.22 |
| 2010-06-29 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 2 | 10628 | 2338.16 |
| 2010-06-15 | 0.23 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | 6 | 93758 | 20626.76 |
| 2010-06-14 | 0.24 | 0.22 | 0.23 | 0.22 | 0.23 | -0.01 | 4 | 44656 | 10045.99 |
| 2010-06-10 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 3 | 42093 | 10102.32 |
| 2010-06-09 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 3 | 240000 | 57600.00 |
| 2010-06-08 | 0.26 | 0.24 | 0.24 | 0.24 | 0.24 | -0.02 | 3 | 130762 | 31385.88 |
| 2010-06-07 | 0.29 | 0.28 | 0.28 | 0.26 | 0.26 | -0.03 | 4 | 33511 | 9162.16 |
| 2010-06-04 | 0.26 | 0.29 | 0.29 | 0.29 | 0.29 | 0.03 | 3 | 20012 | 5803.12 |
| 2010-06-01 | 0.24 | 0.26 | 0.26 | 0.26 | 0.26 | 0.02 | 1 | 6942 | 1804.92 |
| 2010-05-28 | 0.00 | 0.00 | 0.00 | 0.00 | 0.24 | -0.00 | 1 | 1180 | 295.00 |
| 2010-05-24 | 0.21 | 0.24 | 0.24 | 0.24 | 0.24 | 0.03 | 1 | 5000 | 1200.00 |
| 2010-05-18 | 0.22 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | 43 | 597958 | 123135.52 |
| 2010-05-07 | 0.25 | 0.22 | 0.22 | 0.22 | 0.22 | -0.03 | 6 | 62508 | 13751.76 |
| 2010-05-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | -0.00 | 1 | 1000 | 250.00 |
| 2010-05-05 | 0.28 | 0.25 | 0.25 | 0.25 | 0.25 | -0.03 | 4 | 25000 | 6222.17 |
| 2010-05-04 | 0.32 | 0.28 | 0.28 | 0.28 | 0.28 | -0.04 | 1 | 10000 | 2800.00 |
| 2010-05-03 | 0.37 | 0.32 | 0.32 | 0.32 | 0.32 | -0.05 | 1 | 12210 | 3907.20 |
| 2010-04-29 | 0.39 | 0.37 | 0.37 | 0.37 | 0.37 | -0.02 | 2 | 15000 | 5550.00 |
| 2010-04-27 | 0.45 | 0.39 | 0.39 | 0.39 | 0.39 | -0.06 | 1 | 491408 | 191649.12 |
| 2010-04-26 | 0.52 | 0.45 | 0.45 | 0.45 | 0.45 | -0.07 | 3 | 12600 | 5670.00 |
| 2010-04-12 | 0.00 | 0.00 | 0.00 | 0.00 | 0.52 | -0.00 | 1 | 300 | 141.00 |
| 2009-10-02 | 0.00 | 0.00 | 0.00 | 0.00 | 0.52 | -0.00 | 3 | 5000 | 2350.00 |
| 2009-08-27 | 0.00 | 0.00 | 0.00 | 0.00 | 0.52 | -0.00 | 2 | 1600 | 752.00 |
| 2009-08-25 | 0.57 | 0.52 | 0.52 | 0.52 | 0.52 | -0.05 | 1 | 10000 | 5200.00 |
| 2009-08-20 | 0.00 | 0.00 | 0.00 | 0.00 | 0.57 | -0.00 | 1 | 3600 | 1872.00 |
| 2009-07-28 | 0.00 | 0.00 | 0.00 | 0.00 | 0.57 | 0.00 | 1 | 3000 | 1560.00 |
| 2009-05-19 | 0.63 | 0.57 | 0.57 | 0.57 | 0.57 | -0.06 | 1 | 12000 | 6840.00 |
| 2009-05-14 | 0.69 | 0.63 | 0.63 | 0.63 | 0.69 | 0.00 | 2 | 1000 | 630.00 |
| 2009-04-15 | 0.69 | 0.63 | 0.63 | 0.63 | 0.69 | 0.00 | 2 | 210 | 132.30 |
| 2009-04-08 | 0.69 | 0.63 | 0.63 | 0.63 | 0.69 | 0.00 | 1 | 200 | 126.00 |
| 2009-03-27 | 0.69 | 0.63 | 0.63 | 0.63 | 0.69 | 0.00 | 1 | 1300 | 819.00 |
| 2009-01-13 | 0.00 | 0.00 | 0.00 | 0.00 | 0.69 | 0.00 | 0 | 0.00 | |
| 2009-01-13 | 0.00 | 0.00 | 0.00 | 0.00 | 0.69 | -0.00 | 0 | 0 | 0.00 |
| 2009-01-12 | 0.63 | 0.62 | 0.62 | 0.62 | 0.62 | -0.01 | 1 | 12000 | 7440.00 |
| 2009-01-09 | 0.69 | 0.63 | 0.63 | 0.63 | 0.69 | 0.00 | 1 | 1000 | 630.00 |
| 2008-12-23 | 0.69 | 0.63 | 0.63 | 0.63 | 0.69 | 0.00 | 1 | 600 | 378.00 |
| 2008-11-06 | 0.69 | 0.63 | 0.63 | 0.63 | 0.69 | 0.00 | 1 | 1000 | 630.00 |
| 2008-10-31 | 0.70 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 | 2 | 20000 | 13800.00 |
| 2008-10-23 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 1 | 640 | 448.00 |
| 2008-10-20 | 0.72 | 0.70 | 0.70 | 0.70 | 0.70 | -0.02 | 2 | 10000 | 7000.00 |
| 2008-09-15 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 2 | 5000 | 3600.00 |
| 2008-09-12 | 0.77 | 0.72 | 0.72 | 0.72 | 0.72 | -0.05 | 2 | 5300 | 3816.00 |
| 2008-09-11 | 0.79 | 0.77 | 0.77 | 0.77 | 0.77 | -0.02 | 1 | 1400 | 1078.00 |
| 2008-09-03 | 0.80 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 | 1 | 1700 | 1343.00 |
| 2008-08-25 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 1 | 3625 | 2900.00 |
| 2008-08-11 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 1 | 1240 | 992.00 |
| 2008-08-06 | 0.81 | 0.80 | 0.80 | 0.80 | 0.80 | -0.01 | 1 | 485 | 388.00 |
| 2008-07-29 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 1 | 3000 | 2430.00 |
| 2008-07-29 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 1 | 3000 | 2430.00 |
| 2008-07-25 | 0.80 | 0.80 | 0.81 | 0.80 | 0.81 | 0.01 | 4 | 25500 | 20535.00 |
| 2008-07-24 | 0.82 | 0.80 | 0.80 | 0.80 | 0.80 | -0.02 | 1 | 20239 | 16191.20 |
| 2008-07-23 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 5 | 75350 | 61787.00 |
| 2008-07-22 | 0.81 | 0.82 | 0.82 | 0.82 | 0.82 | 0.01 | 4 | 12000 | 9840.00 |
| 2008-07-16 | 0.80 | 0.81 | 0.81 | 0.81 | 0.81 | 0.01 | 3 | 109000 | 88290.00 |
| 2008-07-15 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 2 | 3246 | 2596.80 |
| 2008-07-08 | 0.84 | 0.83 | 0.83 | 0.80 | 0.80 | -0.04 | 4 | 38822 | 31082.26 |
| 2008-07-03 | 0.85 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 | 2 | 4778 | 4013.52 |
| 2008-07-02 | 0.81 | 0.83 | 0.85 | 0.83 | 0.85 | 0.04 | 8 | 184563 | 154716.22 |
| 2008-06-30 | 0.79 | 0.81 | 0.81 | 0.81 | 0.81 | 0.02 | 2 | 7200 | 5832.00 |
| 2008-06-27 | 0.72 | 0.79 | 0.79 | 0.79 | 0.79 | 0.07 | 3 | 30000 | 23700.00 |
| 2008-06-20 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 3 | 8400 | 6048.00 |
| 2008-06-17 | 0.71 | 0.71 | 0.72 | 0.71 | 0.72 | 0.01 | 4 | 42051 | 29933.14 |
| 2008-06-16 | 0.72 | 0.71 | 0.71 | 0.71 | 0.71 | -0.01 | 1 | 4000 | 2840.00 |
| 2008-06-13 | 0.74 | 0.73 | 0.73 | 0.72 | 0.72 | -0.02 | 5 | 165000 | 118850.00 |
| 2008-06-11 | 0.78 | 0.75 | 0.75 | 0.74 | 0.74 | -0.04 | 6 | 55100 | 40810.00 |
| 2008-06-10 | 0.80 | 0.78 | 0.78 | 0.78 | 0.78 | -0.02 | 1 | 1442 | 1124.76 |
| 2008-06-09 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 2 | 5000 | 4000.00 |
| 2008-06-09 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 2 | 5000 | 4000.00 |
| 2008-06-02 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 1 | 2500 | 2000.00 |
| 2008-05-29 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 1 | 5000 | 4000.00 |
| 2008-05-23 | 0.85 | 0.80 | 0.80 | 0.80 | 0.80 | -0.05 | 2 | 20000 | 16000.00 |
| 2008-05-19 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 7 | 17746 | 15084.10 |
| 2008-05-16 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 1 | 5000 | 4250.00 |
| 2008-05-15 | 0.83 | 0.83 | 0.85 | 0.83 | 0.85 | 0.02 | 14 | 478245 | 400288.25 |
| 2008-05-14 | 0.80 | 0.85 | 0.85 | 0.85 | 0.85 | 0.05 | 2 | 575 | 488.75 |
| 2008-05-13 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 3 | 5609 | 4487.20 |
| 2008-05-12 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 12 | 173424 | 138739.20 |
| 2008-05-08 | 0.85 | 0.85 | 0.85 | 0.80 | 0.80 | -0.05 | 4 | 162647 | 135999.95 |
| 2008-05-07 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 1 | 1000 | 850.00 |
| 2008-05-06 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 4 | 40000 | 34000.00 |
| 2008-05-05 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 2 | 2000 | 1700.00 |
| 2008-04-30 | 0.81 | 0.85 | 0.85 | 0.85 | 0.85 | 0.04 | 1 | 149000 | 126650.00 |
| 2008-04-29 | 0.80 | 0.81 | 0.81 | 0.81 | 0.81 | 0.01 | 1 | 16330 | 13227.30 |
| 2008-04-28 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 3 | 10670 | 8536.00 |
| 2008-04-25 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 2 | 6000 | 4800.00 |
| 2008-04-25 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 4 | 14320 | 11456.00 |
| 2008-04-23 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 2 | 5000 | 4000.00 |
| 2008-04-22 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 6 | 50000 | 40000.00 |
| 2008-04-21 | 0.87 | 0.80 | 0.80 | 0.80 | 0.80 | -0.07 | 2 | 2000 | 1600.00 |
| 2008-04-17 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 2 | 48705 | 42373.35 |
| 2008-04-16 | 0.90 | 0.87 | 0.87 | 0.87 | 0.87 | -0.03 | 2 | 11295 | 9826.65 |
| 2008-04-09 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 1 | 7649 | 6884.10 |
| 2008-04-04 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 1 | 1178 | 1060.20 |
| 2008-04-03 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 4 | 48822 | 43939.80 |
| 2008-04-01 | 0.89 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01 | 1 | 1000 | 900.00 |
| 2008-03-26 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 3 | 5534 | 4925.26 |
| 2008-03-25 | 0.88 | 0.89 | 0.89 | 0.89 | 0.89 | 0.01 | 4 | 5901 | 5251.89 |
| 2008-03-19 | 0.90 | 0.89 | 0.89 | 0.88 | 0.88 | -0.02 | 3 | 4665 | 4141.85 |
| 2008-03-11 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 5 | 30000 | 27000.00 |
| 2008-03-07 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 1 | 1000 | 900.00 |
| 2008-03-04 | 0.90 | 0.91 | 0.91 | 0.90 | 0.90 | 0.00 | 9 | 114263 | 102851.15 |
| 2008-02-29 | 0.88 | 0.90 | 0.90 | 0.90 | 0.90 | 0.02 | 1 | 200 | 180.00 |
| 2008-02-26 | 0.92 | 0.88 | 0.88 | 0.88 | 0.88 | -0.04 | 3 | 6000 | 5280.00 |
| 2008-02-19 | 0.95 | 0.92 | 0.92 | 0.92 | 0.92 | -0.03 | 3 | 16174 | 14880.08 |
| 2008-02-15 | 0.95 | 0.96 | 0.96 | 0.95 | 0.95 | 0.00 | 7 | 37826 | 35953.98 |
| 2008-02-08 | 0.99 | 0.96 | 0.96 | 0.95 | 0.95 | -0.04 | 6 | 54725 | 52213.75 |
| 2008-02-06 | 0.95 | 0.99 | 0.99 | 0.99 | 0.99 | 0.04 | 2 | 5000 | 4950.00 |
| 2008-02-01 | 0.90 | 0.91 | 0.95 | 0.91 | 0.95 | 0.05 | 8 | 62820 | 58766.20 |
| 2008-01-30 | 0.82 | 0.90 | 0.90 | 0.90 | 0.90 | 0.08 | 4 | 30500 | 27450.00 |
| 2008-01-29 | 0.75 | 0.82 | 0.82 | 0.82 | 0.82 | 0.07 | 1 | 1000 | 820.00 |
| 2008-01-15 | 0.74 | 0.75 | 0.75 | 0.75 | 0.75 | 0.01 | 4 | 13501 | 10125.75 |
| 2008-01-11 | 0.73 | 0.74 | 0.74 | 0.74 | 0.74 | 0.01 | 3 | 100000 | 74000.00 |
| 2008-01-09 | 0.79 | 0.73 | 0.73 | 0.73 | 0.73 | -0.06 | 2 | 9460 | 6905.80 |
| 2008-01-08 | 0.72 | 0.72 | 0.79 | 0.72 | 0.79 | 0.07 | 3 | 11702 | 8592.39 |
| 2008-01-04 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 12 | 286565 | 206326.80 |
| 2008-01-02 | 0.79 | 0.72 | 0.72 | 0.72 | 0.72 | -0.07 | 8 | 22650 | 16308.00 |
| 2007-12-28 | 0.80 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 | 1 | 1500 | 1185.00 |
| 2007-12-12 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 2 | 10000 | 8000.00 |
| 2007-12-11 | 0.86 | 0.80 | 0.80 | 0.80 | 0.80 | -0.06 | 1 | 2000 | 1600.00 |
| 2007-12-04 | 0.88 | 0.86 | 0.86 | 0.86 | 0.86 | -0.02 | 1 | 1000 | 860.00 |
| 2007-11-14 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 9 | 54000 | 47520.00 |
| 2007-11-14 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 9 | 54000 | 47520.00 |
| 2007-11-06 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 1 | 3381 | 2975.28 |
| 2007-11-02 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 5 | 22222 | 19555.36 |
| 2007-10-30 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 2 | 3500 | 3080.00 |
| 2007-10-24 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 2 | 758 | 667.04 |
| 2007-10-23 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 1 | 740 | 651.20 |
| 2007-10-19 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 9 | 15002 | 13201.76 |
| 2007-10-17 | 0.90 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02 | 6 | 10000 | 8800.00 |
| 2007-10-12 | 0.91 | 0.90 | 0.90 | 0.90 | 0.90 | -0.01 | 1 | 500 | 450.00 |
| 2007-09-21 | 0.94 | 0.91 | 0.91 | 0.91 | 0.91 | -0.03 | 6 | 118600 | 107926.00 |
| 2007-09-05 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 1 | 250 | 237.50 |
| 2007-09-04 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 1 | 4000 | 3800.00 |
| 2007-08-29 | 0.98 | 0.95 | 0.95 | 0.95 | 0.95 | -0.03 | 1 | 10 | 9.50 |
| 2007-08-24 | 1.00 | 0.98 | 0.98 | 0.98 | 0.98 | -0.02 | 8 | 103025 | 100964.50 |
| 2007-08-03 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 1 | 416 | 416.00 |
| 2007-07-31 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 2 | 1485 | 1485.00 |
| 2007-07-20 | 1.02 | 1.01 | 1.01 | 1.00 | 1.00 | -0.02 | 3 | 8426 | 8440.92 |
| 2007-07-18 | 1.00 | 1.00 | 1.02 | 1.00 | 1.02 | 0.02 | 6 | 24574 | 24984.08 |
| 2007-07-17 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 1 | 10000 | 10000.00 |
| 2007-07-13 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.01 | 2 | 31387 | 31587.00 |
| 2007-07-11 | 1.00 | 1.01 | 1.01 | 1.01 | 1.01 | 0.01 | 3 | 10105 | 10206.05 |
| 2007-07-10 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 4 | 89385 | 89385.00 |
| 2007-07-06 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 1 | 655 | 655.00 |
| 2007-07-04 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 5 | 23573 | 23573.00 |
| 2007-07-03 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 3 | 24867 | 24867.00 |
| 2007-06-27 | 0.97 | 0.98 | 1.00 | 0.98 | 1.00 | 0.03 | 10 | 76469 | 76422.60 |
| 2007-06-26 | 0.95 | 0.97 | 0.97 | 0.97 | 0.97 | 0.02 | 4 | 11164 | 10829.08 |
| 2007-06-22 | 0.99 | 0.98 | 0.98 | 0.95 | 0.95 | -0.04 | 6 | 17083 | 16561.34 |
| 2007-06-15 | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | -0.01 | 7 | 8000 | 7950.00 |
| 2007-06-13 | 0.96 | 1.00 | 1.00 | 1.00 | 1.00 | 0.04 | 3 | 4880 | 4880.00 |
| 2007-06-08 | 0.97 | 0.96 | 0.96 | 0.96 | 0.96 | -0.01 | 2 | 13500 | 12960.00 |
| 2007-06-06 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 2 | 12000 | 11640.00 |
| 2007-06-05 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 3 | 12000 | 11640.00 |
| 2007-06-01 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 4 | 33878 | 32862.00 |
| 2007-05-29 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 7 | 140877 | 136650.69 |
| 2007-05-25 | 0.90 | 0.95 | 0.97 | 0.95 | 0.97 | 0.07 | 12 | 37600 | 35730.00 |
| 2007-05-23 | 0.95 | 0.95 | 0.95 | 0.90 | 0.90 | -0.05 | 16 | 137704 | 124669.00 |
| 2007-05-22 | 1.00 | 0.99 | 0.99 | 0.95 | 0.95 | -0.05 | 4 | 32365 | 31792.00 |
| 2007-05-18 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.01 | 6 | 71744 | 72448.00 |
| 2007-05-16 | 1.01 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00 | 12 | 277880 | 280186.00 |
| 2007-05-15 | 1.00 | 1.01 | 1.01 | 1.01 | 1.01 | 0.01 | 10 | 165746 | 167403.00 |
| 2007-05-11 | 1.10 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10 | 2 | 37139 | 37139.00 |
| 2007-05-04 | 1.11 | 1.11 | 1.11 | 1.10 | 1.10 | -0.01 | 3 | 5533 | 6098.00 |
| 2007-05-02 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 1 | 255 | 283.05 |
| 2007-05-01 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 2 | 612 | 679.32 |
| 2007-04-27 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 8 | 129717 | 143985.87 |
| 2007-04-24 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 2 | 600 | 660.00 |
| 2007-04-20 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 1 | 915 | 1006.50 |
| 2007-04-18 | 1.06 | 1.10 | 1.10 | 1.10 | 1.10 | 0.04 | 4 | 14085 | 15493.50 |
| 2007-04-17 | 1.17 | 1.10 | 1.10 | 1.06 | 1.06 | -0.11 | 7 | 11652 | 12697.20 |
| 2007-04-11 | 1.30 | 1.17 | 1.17 | 1.17 | 1.17 | -0.13 | 2 | 4000 | 4680.00 |
| 2007-03-27 | 1.33 | 1.30 | 1.30 | 1.30 | 1.30 | -0.03 | 4 | 15000 | 19500.00 |
| 2007-03-14 | 1.25 | 1.33 | 1.33 | 1.33 | 1.33 | 0.08 | 5 | 233490 | 310541.70 |
| 2007-03-13 | 1.33 | 1.25 | 1.25 | 1.25 | 1.25 | -0.08 | 6 | 57620 | 72025.00 |
| 2007-03-06 | 1.35 | 1.33 | 1.33 | 1.33 | 1.33 | -0.02 | 4 | 13805 | 18360.65 |
| 2007-03-02 | 1.47 | 1.40 | 1.40 | 1.35 | 1.35 | -0.12 | 2 | 13000 | 17570.00 |
| 2007-02-28 | 1.47 | 1.48 | 1.48 | 1.47 | 1.47 | 0.00 | 8 | 66176 | 97295.38 |
| 2007-02-27 | 1.45 | 1.45 | 1.47 | 1.45 | 1.47 | 0.02 | 4 | 21617 | 31764.77 |
| 2007-02-23 | 1.49 | 1.45 | 1.45 | 1.45 | 1.45 | -0.04 | 7 | 28832 | 41806.40 |
| 2007-02-16 | 1.56 | 1.50 | 1.50 | 1.49 | 1.49 | -0.07 | 3 | 4500 | 6735.00 |
| 2007-02-13 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 18 | 72597 | 113251.32 |
| 2007-02-02 | 1.55 | 1.56 | 1.56 | 1.56 | 1.56 | 0.01 | 1 | 1000 | 1560.00 |
| 2007-01-31 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 12 | 89591 | 138866.05 |
| 2007-01-30 | 1.53 | 1.55 | 1.55 | 1.55 | 1.55 | 0.02 | 6 | 75618 | 117207.90 |
| 2007-01-26 | 1.50 | 1.51 | 1.53 | 1.51 | 1.53 | 0.03 | 15 | 68000 | 103680.00 |
| 2007-01-24 | 1.44 | 1.50 | 1.50 | 1.50 | 1.50 | 0.06 | 10 | 35000 | 52500.00 |
| 2007-01-23 | 1.41 | 1.44 | 1.44 | 1.44 | 1.44 | 0.03 | 1 | 2000 | 2880.00 |
| 2007-01-17 | 1.40 | 1.41 | 1.41 | 1.41 | 1.41 | 0.01 | 6 | 2575 | 3630.75 |
| 2007-01-16 | 1.37 | 1.40 | 1.40 | 1.40 | 1.40 | 0.03 | 7 | 32700 | 45780.00 |
| 2007-01-10 | 1.35 | 1.37 | 1.37 | 1.37 | 1.37 | 0.02 | 8 | 63187 | 86566.19 |
| 2007-01-09 | 1.45 | 1.35 | 1.35 | 1.35 | 1.35 | -0.10 | 8 | 119313 | 161072.55 |
| 2007-01-05 | 1.60 | 1.49 | 1.49 | 1.45 | 1.45 | -0.15 | 15 | 67700 | 100573.00 |
| 2007-01-03 | 1.65 | 1.60 | 1.60 | 1.60 | 1.60 | -0.05 | 8 | 45800 | 73280.00 |
| 2006-12-29 | 1.56 | 1.60 | 1.65 | 1.60 | 1.65 | 0.09 | 22 | 336804 | 551851.60 |
| 2006-12-27 | 1.55 | 1.56 | 1.56 | 1.56 | 1.56 | 0.01 | 7 | 40000 | 62400.00 |
| 2006-12-22 | 1.50 | 1.55 | 1.55 | 1.55 | 1.55 | 0.05 | 6 | 10000 | 15500.00 |
| 2006-12-19 | 1.45 | 1.47 | 1.50 | 1.47 | 1.50 | 0.05 | 13 | 130755 | 193055.85 |
| 2006-12-15 | 1.37 | 1.45 | 1.45 | 1.45 | 1.45 | 0.08 | 3 | 65000 | 94250.00 |
| 2006-12-12 | 1.31 | 1.35 | 1.37 | 1.35 | 1.37 | 0.06 | 3 | 62000 | 83720.00 |
| 2006-12-08 | 1.25 | 1.31 | 1.31 | 1.31 | 1.31 | 0.06 | 6 | 51368 | 67292.08 |
| 2006-12-06 | 1.19 | 1.25 | 1.25 | 1.25 | 1.25 | 0.06 | 5 | 8007 | 10008.75 |
| 2006-12-05 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00 | 4 | 11240 | 13375.60 |
| 2006-12-01 | 1.15 | 1.19 | 1.19 | 1.19 | 1.19 | 0.04 | 7 | 300000 | 357000.00 |
| 2006-11-29 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 4 | 313768 | 360833.20 |
| 2006-11-28 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 9 | 34545 | 39726.75 |
| 2006-11-24 | 1.12 | 1.12 | 1.15 | 1.12 | 1.15 | 0.03 | 3 | 19166 | 21765.92 |
| 2006-11-21 | 1.15 | 1.12 | 1.13 | 1.12 | 1.12 | -0.03 | 8 | 288237 | 322831.79 |
| 2006-11-17 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 9 | 42858 | 49286.70 |
| 2006-11-15 | 1.13 | 1.14 | 1.15 | 1.14 | 1.15 | 0.02 | 2 | 6190 | 7068.50 |
| 2006-11-14 | 1.15 | 1.13 | 1.13 | 1.13 | 1.13 | -0.02 | 5 | 3100 | 3503.00 |
| 2006-11-10 | 1.12 | 1.15 | 1.15 | 1.15 | 1.15 | 0.03 | 2 | 3340 | 3841.00 |
| 2006-11-08 | 1.11 | 1.12 | 1.12 | 1.12 | 1.12 | 0.01 | 11 | 49241 | 55149.92 |
| 2006-11-07 | 1.10 | 1.11 | 1.11 | 1.11 | 1.11 | 0.01 | 1 | 2000000 | 2220000.00 |
| 2006-11-03 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 14 | 214497 | 235946.70 |
| 2006-10-31 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 11 | 75887 | 83475.70 |
| 2006-10-25 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 4 | 27243 | 29967.30 |
| 2006-10-20 | 1.12 | 1.12 | 1.13 | 1.10 | 1.10 | -0.02 | 14 | 72320 | 79780.00 |
| 2006-10-18 | 1.12 | 1.13 | 1.13 | 1.12 | 1.12 | 0.00 | 3 | 15580 | 17450.40 |
| 2006-10-17 | 1.10 | 1.12 | 1.12 | 1.12 | 1.12 | 0.02 | 4 | 6000 | 6720.00 |
| 2006-10-10 | 1.12 | 1.12 | 1.12 | 1.10 | 1.10 | -0.02 | 9 | 29530 | 32627.64 |
| 2006-10-06 | 1.06 | 1.07 | 1.12 | 1.07 | 1.12 | 0.06 | 5 | 20813 | 22885.56 |
| 2006-10-03 | 1.04 | 1.06 | 1.07 | 1.06 | 1.06 | 0.02 | 5 | 6977 | 7405.62 |
| 2006-09-29 | 1.05 | 1.05 | 1.05 | 1.04 | 1.04 | -0.01 | 10 | 77165 | 80923.25 |
| 2006-09-27 | 1.12 | 1.05 | 1.05 | 1.05 | 1.05 | -0.07 | 5 | 7500 | 7875.00 |
| 2006-09-26 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 1 | 1500 | 1680.00 |
| 2006-09-22 | 1.24 | 1.12 | 1.12 | 1.12 | 1.12 | -0.12 | 5 | 5962 | 6677.44 |
| 2006-09-08 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00 | 6 | 4612 | 5718.88 |
| 2006-09-06 | 1.35 | 1.25 | 1.25 | 1.24 | 1.24 | -0.11 | 7 | 1700 | 2113.00 |
| 2006-08-25 | 1.38 | 1.35 | 1.35 | 1.35 | 1.35 | -0.03 | 1 | 1100 | 1485.00 |
| 2006-08-23 | 1.53 | 1.38 | 1.38 | 1.38 | 1.38 | -0.15 | 1 | 1000 | 1380.00 |
| 2006-07-04 | 1.44 | 1.53 | 1.53 | 1.53 | 1.53 | 0.09 | 3 | 6100 | 9333.00 |
| 2006-06-28 | 1.54 | 1.54 | 1.54 | 1.44 | 1.44 | -0.10 | 5 | 22170 | 32296.80 |
| 2006-06-23 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 1 | 100 | 154.00 |
| 2006-06-20 | 1.60 | 1.55 | 1.55 | 1.54 | 1.54 | -0.06 | 4 | 26910 | 41525.40 |
| 2006-06-13 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 4 | 2900 | 4640.00 |
| 2006-06-07 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 1 | 1702 | 2723.20 |
| 2006-06-06 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 3 | 23765 | 38024.00 |
| 2006-06-02 | 1.55 | 1.60 | 1.60 | 1.60 | 1.60 | 0.05 | 25 | 253781 | 406049.60 |
| 2006-05-24 | 1.51 | 1.52 | 1.55 | 1.52 | 1.55 | 0.04 | 11 | 45735 | 70867.20 |
| 2006-05-23 | 1.48 | 1.51 | 1.51 | 1.51 | 1.51 | 0.03 | 1 | 1500 | 2265.00 |
| 2006-05-16 | 1.45 | 1.46 | 1.48 | 1.46 | 1.48 | 0.03 | 2 | 11000 | 16260.00 |
| 2006-05-12 | 1.41 | 1.45 | 1.45 | 1.45 | 1.45 | 0.04 | 2 | 8500 | 12325.00 |
| 2006-05-10 | 1.38 | 1.39 | 1.41 | 1.39 | 1.41 | 0.03 | 7 | 29100 | 41009.00 |
| 2006-05-09 | 1.37 | 1.39 | 1.39 | 1.38 | 1.38 | 0.01 | 11 | 20090 | 27896.92 |
| 2006-05-05 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 5 | 7842 | 10743.54 |
| 2006-05-03 | 1.35 | 1.37 | 1.37 | 1.37 | 1.37 | 0.02 | 1 | 100000 | 137000.00 |
| 2006-05-02 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 1 | 8000 | 10800.00 |
| 2006-04-28 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 14 | 147110 | 198598.50 |
| 2006-04-26 | 1.43 | 1.40 | 1.40 | 1.35 | 1.35 | -0.08 | 23 | 242160 | 329674.50 |
| 2006-04-25 | 1.58 | 1.50 | 1.50 | 1.43 | 1.43 | -0.15 | 19 | 212000 | 303300.00 |
| 2006-04-21 | 1.75 | 1.59 | 1.59 | 1.58 | 1.58 | -0.17 | 3 | 162205 | 257896.85 |
| 2006-04-07 | 1.78 | 1.75 | 1.75 | 1.75 | 1.75 | -0.03 | 5 | 5945 | 10403.75 |
| 2006-04-04 | 1.79 | 1.78 | 1.78 | 1.78 | 1.78 | -0.01 | 1 | 5000 | 8900.00 |
| 2006-03-31 | 1.90 | 1.81 | 1.81 | 1.79 | 1.79 | -0.11 | 6 | 11966 | 21605.48 |
| 2006-03-15 | 1.95 | 1.93 | 1.93 | 1.90 | 1.90 | -0.05 | 7 | 25932 | 49543.80 |
| 2006-03-08 | 2.01 | 1.95 | 1.95 | 1.95 | 1.95 | -0.06 | 1 | 20000 | 39000.00 |
| 2006-03-07 | 2.02 | 2.01 | 2.01 | 2.01 | 2.01 | -0.01 | 1 | 980 | 1969.80 |
| 2006-02-24 | 2.06 | 2.02 | 2.02 | 2.02 | 2.02 | -0.04 | 1 | 2160 | 4363.20 |
| 2006-02-17 | 2.09 | 2.06 | 2.06 | 2.06 | 2.06 | -0.03 | 7 | 67000 | 138020.00 |
| 2006-02-14 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00 | 1 | 10000 | 20900.00 |
| 2006-02-10 | 2.10 | 2.09 | 2.09 | 2.09 | 2.09 | -0.01 | 1 | 900 | 1881.00 |
| 2006-02-08 | 2.10 | 2.09 | 2.10 | 2.09 | 2.10 | 0.00 | 8 | 26459 | 55351.01 |
| 2006-02-01 | 2.11 | 2.10 | 2.10 | 2.10 | 2.10 | -0.01 | 10 | 49982 | 104962.20 |
| 2006-01-31 | 2.15 | 2.11 | 2.11 | 2.10 | 2.11 | -0.04 | 20 | 231234 | 485854.31 |
| 2006-01-27 | 2.16 | 2.16 | 2.16 | 2.15 | 2.15 | -0.01 | 7 | 77511 | 167383.76 |
| 2006-01-25 | 2.17 | 2.17 | 2.17 | 2.16 | 2.16 | -0.01 | 27 | 198900 | 429724.00 |
| 2006-01-24 | 2.16 | 2.16 | 2.17 | 2.16 | 2.17 | 0.01 | 7 | 16550 | 35838.00 |
| 2006-01-20 | 2.15 | 2.16 | 2.16 | 2.16 | 2.16 | 0.01 | 6 | 25842 | 55818.72 |
| 2006-01-18 | 2.12 | 2.13 | 2.15 | 2.13 | 2.15 | 0.03 | 4 | 3000 | 6410.00 |
| 2006-01-13 | 2.11 | 2.12 | 2.12 | 2.12 | 2.12 | 0.01 | 1 | 5000 | 10600.00 |
| 2006-01-11 | 2.10 | 2.11 | 2.11 | 2.11 | 2.11 | 0.01 | 4 | 14428 | 30443.08 |
| 2006-01-10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 2 | 1100 | 2310.00 |
| 2006-01-06 | 2.06 | 2.07 | 2.10 | 2.07 | 2.10 | 0.04 | 5 | 53600 | 112542.00 |
| 2006-01-04 | 2.05 | 2.06 | 2.06 | 2.06 | 2.06 | 0.01 | 1 | 15077 | 31058.62 |
| 2006-01-03 | 2.03 | 2.05 | 2.05 | 2.05 | 2.05 | 0.02 | 8 | 27847 | 57086.35 |
> Five Year Financial Statements
> Research Reports
© 2006 Republic Securities Limited a subsidiary of Republic Bank Limited. All rights reserved. Privacy Policy. E-mail: rslinfo@republictt.com
