Stock Charts

Market Type

SBMH - SBMH Holdings Ltd

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 4.20 34,300
2021-09-21 4.22 2,100
2021-09-20 4.22 80,975
2021-09-17 4.30 178,200
2021-09-16 4.30 43,100
2021-09-15 4.25 25,600
2021-09-14 4.20 174,618
2021-09-13 4.20 76,420
2021-09-10 4.36 637,910
2021-09-09 4.17 60,500
2021-09-08 4.15 848,915
2021-09-07 4.20 645,965
2021-09-06 4.30 73,600
2021-09-03 4.30 348,025
2021-09-02 4.35 15,000
2021-09-01 4.37 103,558
2021-08-31 4.38 8,220
2021-08-30 4.38 100
2021-08-27 4.38 855,520
2021-08-26 4.33 162,300
2021-08-25 4.40 187,400
2021-08-24 4.40 148,600
2021-08-23 4.45 162,700
2021-08-20 4.40 639,400
2021-08-19 4.40 182,405
2021-08-18 4.42 70,000
2021-08-17 4.41 862,334
2021-08-16 4.42 239,330
2021-08-13 4.42 907,400
2021-08-12 4.40 422,262
2021-08-11 4.45 45,000
2021-08-10 4.45 233,030
2021-08-09 4.48 377,303
2021-08-06 4.50 505,860
2021-08-05 4.50 1,250,357
2021-08-04 4.53 90,005
2021-08-03 4.53 54,700
2021-08-02 4.55 42,400
2021-07-30 4.55 169,780
2021-07-29 4.63 652,300
2021-07-28 4.65 18,552
2021-07-27 4.65 154,000
2021-07-26 4.69 71,000
2021-07-23 4.66 124,100
2021-07-22 4.50 880,930
2021-07-21 4.50 593,600
2021-07-20 4.45 1,610,495
2021-07-19 4.65 148,100
2021-07-16 4.69 2,843,600
2021-07-15 4.63 770,918
2021-07-14 4.44 1,782,750
2021-07-13 4.40 372,848
2021-07-12 4.37 491,983
2021-07-09 4.31 43,500
2021-07-08 4.30 408,248
2021-07-07 4.25 697,500
2021-07-06 4.30 541,668
2021-07-05 4.40 188,200
2021-07-02 4.42 357,027
2021-07-01 4.45 374,900
2021-06-30 4.45 3,282,517
2021-06-29 4.45 222,923
2021-06-28 4.45 50,400
2021-06-25 4.40 114,100
2021-06-24 4.40 520,045
2021-06-23 4.15 257,000
2021-06-22 4.20 1,428,587
2021-06-21 4.40 61,300
2021-06-18 4.40 124,600
2021-06-17 4.50 297,000
2021-06-16 4.15 16,600
2021-06-15 4.15 54,200
2021-06-14 4.18 153,500
2021-06-11 4.18 426,084
2021-06-10 4.18 582,200
2021-06-09 4.20 1,107,130
2021-06-08 4.15 169,704
2021-06-07 4.00 618,129
2021-06-04 3.94 152,000
2021-06-03 3.94 2,203,018
2021-06-02 3.90 184,300
2021-06-01 3.85 590,870
2021-05-31 3.76 17,400
2021-05-28 3.76 434,723
2021-05-27 3.76 1,020,931
2021-05-26 3.79 229,900
2021-05-25 3.90 879,749
2021-05-24 3.98 17,900
2021-05-21 4.00 183,500
2021-05-20 4.00 1,678,857
2021-05-19 4.10 787,400
2021-05-18 4.10 378,700
2021-05-17 4.10 343,822
2021-05-13 4.05 792,200
2021-05-12 3.98 729,700
2021-05-11 3.98 84,550
2021-05-10 3.94 118,089
2021-05-07 3.91 694,402
2021-05-06 3.99 229,642
2021-05-05 4.00 562,911
2021-05-04 4.05 795,900
2021-05-03 4.05 1,297,468
2021-04-30 3.80 914,200
2021-04-29 3.59 236,050
2021-04-27 3.56 153,000
2021-04-26 3.56 55,100
2021-04-23 3.55 631,797
2021-04-22 3.55 3,031
2021-04-21 3.55 247,777
2021-04-20 3.55 150,700
2021-04-20 3.55 150,700
2021-04-19 3.58 128,200
2021-04-16 3.58 155,400
2021-04-15 3.58 16,700
2021-04-15 3.58 16,700
2021-04-14 3.58 45,200
2021-04-12 3.59 11,320
2021-04-09 3.50 33,150
2021-04-08 3.50 114,439
2021-04-07 3.50 948,500
2021-04-06 3.55 5,200
2021-04-05 3.55 23,400
2021-04-02 3.55 203,900
2021-04-01 3.60 380,090
2021-03-31 3.50 1,000
2021-03-30 3.50 1,029,900
2021-03-29 3.50 2,576,500
2021-03-26 3.50 3,435,000
2021-03-25 3.50 265,100
2021-03-24 3.45 2,851,000
2021-03-23 3.42 7,700
2021-03-22 3.33 600
2021-03-19 3.33 100,266
2021-03-18 3.32 360,000
2021-03-17 3.32 1,132,490
2021-03-16 3.32 11,640
2021-03-15 3.32 68,900
2021-03-09 3.35 204,500
2021-03-08 3.35 4,602,300
2021-03-05 3.35 3,180,602
2021-03-04 3.35 22,612
2021-03-03 3.34 192,300
2021-03-02 3.36 16,468
2021-03-01 3.36 338,700
2021-02-26 3.38 358,664
2021-02-25 3.40 380,600
2021-02-24 3.49 83,000
2021-02-23 3.42 355,700
2021-02-22 3.40 742,400
2021-02-19 3.40 125,000
2021-02-18 3.40 230,500
2021-02-17 3.27 0
2021-02-16 3.27 478,300
2021-02-15 3.24 1,269,447
2021-02-11 3.40 176,220
2021-02-10 3.48 29,700
2021-02-09 3.48 192,255
2021-02-08 3.48 327,800
2021-02-05 3.54 515,646
2021-02-04 3.52 53,648
2021-02-03 3.54 248,307
2021-02-02 3.52 141,360
2021-01-29 3.55 516,010
2021-01-27 3.59 127,300
2021-01-26 3.59 500
2021-01-25 3.59 19,500
2021-01-22 3.50 218,000
2021-01-21 3.54 38,000
2021-01-20 3.54 25,900
2021-01-19 3.56 500
2021-01-18 3.50 60,700
2021-01-15 3.55 1,205,731
2021-01-14 3.56 22,800
2021-01-13 3.56 15,224
2021-01-12 3.56 0
2021-01-11 3.56 15,030
2021-01-08 3.56 217,600
2021-01-07 3.59 13,852
2021-01-06 3.53 230,800
2021-01-05 3.57 152,980
2021-01-04 3.62 91,632
2020-12-31 3.60 26,600
2020-12-30 3.60 72,400
2020-12-29 3.52 321,400
2020-12-28 3.40 323,000
2020-12-24 3.35 577,300
2020-12-23 3.35 240,400
2020-12-22 3.35 25,200
2020-12-21 3.35 90,700
2020-12-18 3.22 1,170,310
2020-12-17 3.25 1,136,640
2020-12-16 3.34 459,500
2020-12-15 3.35 1,123,806
2020-12-14 3.44 223,819
2020-12-11 3.48 482,600
2020-12-10 3.47 67,013
2020-12-10 3.47 67,013
2020-12-09 3.47 158,503
2020-12-08 3.50 253,850
2020-12-07 3.52 11,500
2020-12-04 3.52 409,300
2020-12-03 3.50 31,600
2020-12-02 3.50 91,300
2020-12-01 3.50 3,887,575
2020-11-30 3.50 825,260
2020-11-27 3.35 1,100,513
2020-11-26 3.40 1,240,415
2020-11-25 3.40 1,348,838
2020-11-24 3.38 1,017,668
2020-11-23 3.38 1,774,103
2020-11-20 3.20 4,185,534
2020-11-19 3.20 1,365,400
2020-11-18 3.20 85,800
2020-11-17 3.10 586,621
2020-11-16 3.09 426,700
2020-11-13 3.10 576,381
2020-11-12 3.15 659,609
2020-11-11 3.20 234,900
2020-11-10 3.20 1,129,471
2020-11-09 3.18 269,300
2020-11-06 3.15 115,200
2020-11-05 3.12 548,000
2020-11-04 3.08 298,174
2020-11-03 3.13 274,750
2020-10-30 3.14 366,700
2020-10-29 3.18 22,300
2020-10-28 3.18 154,100
2020-10-27 3.16 6,800
2020-10-26 3.20 43,570
2020-10-23 3.20 125,200
2020-10-22 3.20 3,496,784
2020-10-21 3.24 33,400
2020-10-20 3.25 20,700
2020-10-19 3.25 1,000,100
2020-10-16 3.25 1,487,927
2020-10-15 3.25 3,492,300
2020-10-14 3.30 53,300
2020-10-13 3.20 1,073,500
2020-10-12 3.24 99,475
2020-10-09 3.25 65,100
2020-10-08 3.25 361,850
2020-10-07 3.25 334,170
2020-10-06 3.25 263,500
2020-10-05 3.25 157,000
2020-10-02 3.30 31,650
2020-10-01 3.27 149,330
2020-09-30 3.27 64,986
2020-09-29 3.26 2,798,400
2020-09-28 3.30 300,271
2020-09-25 3.40 31,810
2020-09-24 3.43 65,975
2020-09-23 3.45 82,400