Stock Charts

Market Type

SUN - Sun Limited [01.10.15]

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 27.50 200
2023-03-17 27.50 2,133
2023-03-16 27.45 2,420
2023-03-15 27.75 11,032
2023-03-14 28.00 26,300
2023-03-13 28.25 26,892
2023-03-10 28.30 85,903
2023-03-09 28.30 32
2023-03-08 28.30 613
2023-03-07 28.60 10,015
2023-03-06 28.60 338
2023-03-03 28.60 27,040
2023-03-02 28.60 35,710
2023-03-01 29.00 0
2023-02-28 29.00 19,561
2023-02-27 29.10 300
2023-02-24 29.05 25,000
2023-02-23 29.05 78,391
2023-02-22 29.05 23,100
2023-02-21 29.05 243,553
2023-02-17 29.05 103,874
2023-02-16 29.05 32,731
2023-02-15 29.05 115,500
2023-02-14 29.05 8,000
2023-02-13 29.05 21,514
2023-02-10 29.05 10
2023-02-09 29.05 400
2023-02-08 29.00 0
2023-02-07 29.00 0
2023-02-06 29.00 0
2023-02-03 29.00 200
2023-02-02 28.50 1,200
2023-01-31 28.50 557
2023-01-30 29.00 10,000
2023-01-26 29.00 500
2023-01-25 29.00 3,011
2023-01-24 29.35 37
2023-01-23 29.35 1,000
2023-01-20 29.35 22,248
2023-01-19 29.40 4
2023-01-18 29.40 0
2023-01-17 29.40 18,644
2023-01-16 29.45 700
2023-01-13 29.50 0
2023-01-12 29.50 3,232
2023-01-11 30.00 700
2023-01-10 30.00 5,593
2023-01-09 30.00 8,216
2023-01-06 30.55 541
2023-01-05 30.50 10,600
2023-01-04 30.50 75
2022-12-30 30.50 500
2022-12-29 30.50 3,867
2022-12-28 30.50 0
2022-12-27 30.50 800
2022-12-26 30.50 0
2022-12-23 30.50 1,189
2022-12-22 30.50 96
2022-12-21 30.50 15,427
2022-12-20 30.50 50
2022-12-19 30.50 125
2022-12-16 30.50 7,899
2022-12-15 30.50 48,904
2022-12-14 30.50 877
2022-12-13 30.50 631
2022-12-12 30.50 1,473
2022-12-09 30.00 2,200
2022-12-08 30.00 15,185
2022-12-07 30.00 1,400
2022-12-06 30.00 1,105
2022-12-05 30.50 2,300
2022-12-02 30.60 0
2022-11-30 30.60 3,732
2022-11-29 30.60 6,123
2022-11-28 30.00 3,400
2022-11-25 30.00 13,937
2022-11-24 30.00 12,809
2022-11-23 29.60 3,000
2022-11-22 32.00 1
2022-11-21 32.00 0
2022-11-18 32.00 76,552
2022-11-17 29.60 3,806
2022-11-16 29.60 199
2022-11-15 29.60 500
2022-11-14 29.60 208
2022-11-11 29.50 10,817
2022-11-10 29.60 1,642
2022-11-09 29.60 10,637
2022-11-08 30.00 200
2022-11-07 30.00 0
2022-11-04 30.00 86,200
2022-11-03 30.00 602
2022-11-01 30.00 10,100
2022-10-31 30.00 300
2022-10-28 29.75 9,860
2022-10-27 29.75 3,632
2022-10-26 29.75 500
2022-10-25 29.75 125
2022-10-21 29.75 26,855
2022-10-20 29.70 7,818
2022-10-19 29.70 7,389
2022-10-18 29.70 386
2022-10-17 33.70 0
2022-10-14 33.70 59
2022-10-13 33.70 100
2022-10-12 34.00 0
2022-10-11 34.00 0
2022-10-10 34.00 500
2022-10-07 34.15 0
2022-10-06 34.15 144
2022-10-05 34.20 5,000
2022-10-04 34.20 1,100
2022-10-03 34.20 5,093
2022-09-30 34.20 13
2022-09-29 34.20 501
2022-09-28 34.20 9,036
2022-09-27 34.20 50,000
2022-09-26 34.20 59,226
2022-09-23 34.00 6,706
2022-09-22 34.00 547,972
2022-09-21 34.00 33,500
2022-09-20 34.00 34,528
2022-09-19 32.00 22,532
2022-09-16 29.65 440
2022-09-15 29.60 100
2022-09-14 29.60 1,731
2022-09-13 29.85 150
2022-09-12 29.75 2,875
2022-09-09 29.30 91
2022-09-08 29.30 2,503
2022-09-07 29.20 10,967
2022-09-06 29.00 713
2022-09-05 29.00 3,300
2022-09-02 29.00 10,850
2022-08-31 28.50 3,262
2022-08-30 28.00 2,654
2022-08-29 27.50 1,225
2022-08-26 27.50 10,239
2022-08-25 27.40 400
2022-08-24 27.30 507,551
2022-08-23 27.25 200
2022-08-22 27.20 250
2022-08-19 27.10 898
2022-08-18 27.00 699
2022-08-17 27.00 0
2022-08-16 27.00 124
2022-08-12 26.95 15,317
2022-08-11 26.95 100
2022-08-10 26.95 13,084
2022-08-09 26.95 11,511
2022-08-08 26.95 21,110
2022-08-05 26.70 204,987
2022-08-04 26.95 115
2022-08-03 26.50 66
2022-08-02 26.50 6,400
2022-08-01 26.20 2,200
2022-07-29 26.15 16,659
2022-07-28 26.15 3,600
2022-07-27 26.10 14,525
2022-07-26 26.10 0
2022-07-25 26.10 400
2022-07-22 26.10 3,478
2022-07-21 26.05 7,881
2022-07-20 26.05 4,000
2022-07-19 26.05 1,166
2022-07-18 26.00 7,500
2022-07-15 26.00 3,000
2022-07-14 26.30 45,418
2022-07-13 26.30 50,115
2022-07-12 26.10 14,800
2022-07-11 25.90 17,543
2022-07-08 25.90 32,900
2022-07-07 26.10 2,710
2022-07-06 26.00 57,430
2022-07-05 25.85 0
2022-07-04 25.85 7,053
2022-07-01 25.75 2,672
2022-06-30 25.75 95,173
2022-06-29 25.75 1,375
2022-06-28 25.75 750
2022-06-27 25.75 1,400
2022-06-24 25.75 2,200
2022-06-23 25.75 43,513
2022-06-22 25.75 800
2022-06-21 25.75 757
2022-06-20 25.75 43,043
2022-06-17 25.75 31,945
2022-06-16 25.80 12,817
2022-06-15 26.70 0
2022-06-14 26.70 159,520
2022-06-13 26.50 14,200
2022-06-10 26.25 2,970
2022-06-09 25.80 300
2022-06-08 25.70 6,831
2022-06-07 25.70 11,610
2022-06-06 25.75 16,937
2022-06-03 25.70 15,700
2022-06-02 25.50 38,301
2022-06-01 25.20 20,000
2022-05-31 25.20 2,619
2022-05-30 25.20 20,746
2022-05-27 25.20 156,175
2022-05-26 26.00 7,419
2022-05-25 26.25 477,943
2022-05-24 27.00 200
2022-05-23 26.90 500
2022-05-20 27.00 12,517
2022-05-19 27.00 15
2022-05-18 27.00 86
2022-05-17 27.00 44,231
2022-05-16 27.00 6,499
2022-05-13 30.00 3,368
2022-05-12 30.10 1,216
2022-05-11 30.00 4,800
2022-05-10 30.05 56,382
2022-05-09 31.00 3,232
2022-05-06 31.95 5,825
2022-05-05 32.00 7,030
2022-05-04 32.25 25,918
2022-05-02 32.00 84,400
2022-04-29 32.00 18,066
2022-04-28 29.90 2,409
2022-04-27 28.00 1,658
2022-04-26 27.00 3,231
2022-04-25 26.95 1,920
2022-04-22 26.75 26
2022-04-21 26.75 1,661
2022-04-20 26.75 6,000
2022-04-19 26.75 11,231
2022-04-18 26.75 82,759
2022-04-15 26.75 10,130
2022-04-14 25.50 0
2022-04-13 25.50 32,400
2022-04-12 25.00 2,275
2022-04-11 25.00 5,700
2022-04-08 25.00 7,318
2022-04-07 25.00 42,360
2022-04-06 23.50 26,323
2022-04-05 23.25 4,006
2022-04-04 23.00 7,150
2022-04-01 22.00 229
2022-03-31 22.00 5,698
2022-03-30 21.00 0
2022-03-29 21.00 3
2022-03-28 21.00 35,400
2022-03-25 21.50 140
2022-03-24 21.50 1,000
2022-03-23 21.50 53,813
2022-03-22 21.30 603
2022-03-21 20.60 14,482