Stock Charts

Market Type

SBMH - SBMH Holdings Ltd

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 4.50 162,700
2023-03-17 4.50 671,500
2023-03-16 4.50 711,125
2023-03-15 4.50 1,152,221
2023-03-14 4.50 1,263,942
2023-03-13 4.50 495,438
2023-03-10 4.50 907,894
2023-03-09 4.49 10,800
2023-03-08 4.43 53,100
2023-03-07 4.42 30,750
2023-03-06 4.42 440,220
2023-03-03 4.42 624,000
2023-03-02 4.41 505,554
2023-03-01 4.42 507,275
2023-02-28 4.42 988,598
2023-02-27 4.42 301,000
2023-02-24 4.40 158,600
2023-02-23 4.40 265,530
2023-02-22 4.46 196,069
2023-02-21 4.25 200,100
2023-02-17 4.25 93,350
2023-02-16 4.20 159,000
2023-02-15 4.17 606,080
2023-02-14 4.17 77,300
2023-02-13 4.17 583,775
2023-02-10 4.16 482,700
2023-02-09 4.20 30,576
2023-02-08 4.20 6,000
2023-02-07 4.15 201,000
2023-02-06 4.16 147,400
2023-02-03 4.18 165,000
2023-02-02 4.20 303,174
2023-01-31 4.18 34,829
2023-01-30 4.20 541,600
2023-01-26 4.25 121,600
2023-01-25 4.25 852,427
2023-01-24 4.32 1,069,100
2023-01-23 4.37 9,000
2023-01-20 4.38 54,934
2023-01-19 4.38 1,146,850
2023-01-18 4.45 2,000
2023-01-17 4.46 300
2023-01-16 4.46 499,720
2023-01-13 4.46 339,149
2023-01-12 4.46 322,131
2023-01-11 4.46 500,881
2023-01-10 4.50 224,105
2023-01-09 4.57 389,400
2023-01-06 4.55 110,300
2023-01-05 4.50 66,900
2023-01-04 4.47 83,800
2022-12-30 4.47 324,532
2022-12-29 4.45 120,000
2022-12-28 4.45 21,211
2022-12-27 4.45 9,900
2022-12-26 4.45 93,700
2022-12-23 4.46 107,500
2022-12-22 4.48 443,600
2022-12-21 4.45 430,058
2022-12-20 4.42 216,840
2022-12-19 4.40 14,537
2022-12-16 4.40 1,389,848
2022-12-15 4.45 309,100
2022-12-14 4.44 168,100
2022-12-13 4.46 155,000
2022-12-12 4.42 0
2022-12-09 4.42 110,000
2022-12-08 4.42 500,000
2022-12-07 4.42 155,000
2022-12-06 4.42 1,261,600
2022-12-05 4.42 237,409
2022-12-02 4.42 108,600
2022-11-30 4.45 576,207
2022-11-29 4.45 34,943
2022-11-28 4.45 302,292
2022-11-25 4.45 214,664
2022-11-24 4.46 114,199
2022-11-23 4.46 379,100
2022-11-22 4.46 173,659
2022-11-21 4.41 855,342
2022-11-18 4.43 340,400
2022-11-17 4.43 607,128
2022-11-16 4.42 497,600
2022-11-15 4.42 459,453
2022-11-14 4.42 4,277,460
2022-11-11 4.40 985,879
2022-11-10 4.20 13,900
2022-11-09 4.18 501,000
2022-11-08 4.17 50,460
2022-11-07 4.17 352,400
2022-11-04 4.16 101,270
2022-11-03 4.16 1,432,779
2022-11-01 4.16 54,100
2022-10-31 4.16 32,003
2022-10-28 4.16 10,840
2022-10-27 4.16 271,366
2022-10-26 4.16 155,808
2022-10-25 4.20 99,000
2022-10-21 4.20 87,700
2022-10-20 4.20 5,700
2022-10-19 4.20 57,700
2022-10-18 4.20 75,485
2022-10-17 4.25 337,129
2022-10-14 4.25 22,000
2022-10-13 4.25 802,700
2022-10-12 4.30 57,684
2022-10-11 4.30 347,550
2022-10-10 4.36 164,910
2022-10-07 4.40 50,450
2022-10-06 4.40 59,710
2022-10-05 4.50 197,370
2022-10-04 4.53 103,940
2022-10-03 4.50 215,000
2022-09-30 4.40 1,400
2022-09-29 4.39 241,900
2022-09-28 4.38 327,000
2022-09-27 4.40 294,500
2022-09-26 4.42 29,100
2022-09-23 4.40 1,114,370
2022-09-22 4.40 610,172
2022-09-21 4.55 30,000
2022-09-20 4.55 1,043,400
2022-09-19 4.57 92,200
2022-09-16 4.59 13,202
2022-09-15 4.57 689,800
2022-09-14 4.57 20,800
2022-09-13 4.57 64,590
2022-09-12 4.56 54,600
2022-09-09 4.55 162,700
2022-09-08 4.60 50,700
2022-09-07 4.50 500
2022-09-06 4.45 386,200
2022-09-05 4.45 859,600
2022-09-02 4.52 14,111
2022-08-31 4.52 72,700
2022-08-30 4.52 232,250
2022-08-29 4.52 17,500
2022-08-26 4.55 38,500
2022-08-25 4.55 41,500
2022-08-24 4.59 261,700
2022-08-23 4.60 3,712,019
2022-08-22 4.69 700
2022-08-19 4.73 15,215
2022-08-18 4.80 527,725
2022-08-17 4.80 373,100
2022-08-16 4.82 479,277
2022-08-12 4.80 618,765
2022-08-11 4.55 119,100
2022-08-10 4.55 107,145
2022-08-09 4.50 415,900
2022-08-08 4.50 99,060
2022-08-05 4.51 138,186
2022-08-04 4.50 1,933,900
2022-08-03 4.51 763,931
2022-08-02 4.50 554,023
2022-08-01 4.50 791,610
2022-07-29 4.50 159,000
2022-07-28 4.55 15,800
2022-07-27 4.56 42,800
2022-07-26 4.55 22,500
2022-07-25 4.57 16,800
2022-07-22 4.57 1,716,470
2022-07-21 4.57 2,034,750
2022-07-20 4.60 48,160
2022-07-19 4.60 1,067,060
2022-07-18 4.59 801,300
2022-07-15 4.60 215,410
2022-07-14 4.60 259,200
2022-07-13 4.60 128,000
2022-07-12 4.60 197,200
2022-07-11 4.60 99,060
2022-07-08 4.60 284,010
2022-07-07 4.65 195,445
2022-07-06 4.70 174,930
2022-07-05 4.70 401,890
2022-07-04 4.70 474,425
2022-07-01 4.72 374,510
2022-06-30 4.80 25,844
2022-06-29 4.84 712
2022-06-28 4.85 586,684
2022-06-27 4.85 319,463
2022-06-24 4.90 260,700
2022-06-23 4.90 227,322
2022-06-22 4.90 227,100
2022-06-21 4.90 20,420
2022-06-20 4.90 543,580
2022-06-17 4.92 838,342
2022-06-16 4.92 62,400
2022-06-15 4.92 125,500
2022-06-14 4.92 1,407,900
2022-06-13 4.90 1,727,850
2022-06-10 4.90 87,900
2022-06-09 4.86 493,300
2022-06-08 4.86 336,859
2022-06-07 4.85 0
2022-06-06 4.85 203,200
2022-06-03 4.92 1
2022-06-02 4.92 344,410
2022-06-01 4.88 456,000
2022-05-31 4.88 820,624
2022-05-30 4.90 268,900
2022-05-27 4.90 590,000
2022-05-26 4.90 1,635,400
2022-05-25 4.90 14,094,632
2022-05-24 4.90 1,292,200
2022-05-23 4.94 102,100
2022-05-20 4.95 244,100
2022-05-19 5.00 110
2022-05-18 5.00 886,097
2022-05-17 4.90 728,700
2022-05-16 4.90 244,753
2022-05-13 4.90 606,500
2022-05-12 5.14 111,300
2022-05-11 5.06 270,100
2022-05-10 5.10 409,060
2022-05-09 5.02 167,100
2022-05-06 5.10 34,437
2022-05-05 5.14 119,400
2022-05-04 5.18 39,200
2022-05-02 5.18 93,100
2022-04-29 5.20 210,400
2022-04-28 5.12 360,010
2022-04-27 5.06 273,200
2022-04-26 5.02 506,310
2022-04-25 5.00 136,243
2022-04-22 5.00 518,000
2022-04-21 4.98 78,400
2022-04-20 5.00 309,300
2022-04-19 4.97 172,700
2022-04-18 4.95 612,350
2022-04-15 4.95 215,900
2022-04-14 4.92 718,800
2022-04-13 4.90 368,700
2022-04-12 4.90 1,201,910
2022-04-11 4.90 111,500
2022-04-08 4.90 186,069
2022-04-07 4.97 700,900
2022-04-06 4.98 308,475
2022-04-05 4.99 233,600
2022-04-04 4.95 877,044
2022-04-01 4.95 404,400
2022-03-31 4.95 1,093,395
2022-03-30 4.85 839,500
2022-03-29 4.72 256,300
2022-03-28 4.67 405,000
2022-03-25 4.62 1,079,400
2022-03-24 4.62 780,946
2022-03-23 4.75 109,008
2022-03-22 4.75 69,550
2022-03-21 4.67 402,100