Stock Charts

Market Type

SBMH - SBMH Holdings Ltd

Prices between 13/04/2020 and 12/04/2021
Trading Date Price Volume
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
2020-09-22 3.50 7,300
2020-09-21 3.50 39,900
2020-09-18 3.50 4,300
2020-09-17 3.50 966,200
2020-09-16 3.55 45,000
2020-09-15 3.50 529,578
2020-09-14 3.51 3,916
2020-09-11 3.51 760,079
2020-09-10 3.50 276,700
2020-09-09 3.44 2,320,191
2020-09-08 3.47 204,750
2020-09-07 3.50 920,700
2020-09-04 3.74 11,500
2020-09-03 3.75 791,275
2020-09-02 3.85 626,400
2020-09-01 3.80 1,189,100
2020-08-31 3.75 2,996,500
2020-08-27 3.55 1,368,500
2020-08-26 3.44 392,740
2020-08-25 3.40 433,900
2020-08-24 3.38 166,000
2020-08-21 3.25 732,099
2020-08-20 3.25 815,000
2020-08-19 3.26 458,648
2020-08-18 3.26 90,000
2020-08-17 3.27 1,011,715
2020-08-14 3.27 1,219,627
2020-08-13 3.27 1,109,720
2020-08-12 3.38 164,117
2020-08-11 3.40 968,176
2020-08-10 3.42 157,810
2020-08-07 3.45 69,200
2020-08-06 3.50 111,200
2020-08-05 3.49 52,441
2020-08-04 3.50 261,000
2020-08-03 3.55 68,100
2020-07-31 3.45 155,720
2020-07-30 3.41 4,008,200
2020-07-29 3.40 1,061,200
2020-07-28 3.42 525,500
2020-07-27 3.42 546,427
2020-07-24 3.44 965,293
2020-07-23 3.46 245,410
2020-07-22 3.46 393,900
2020-07-21 3.40 2,272,817
2020-07-20 3.50 757,203
2020-07-17 3.60 1,895,600
2020-07-16 3.66 351,900
2020-07-15 3.72 84,322
2020-07-14 3.75 423,464
2020-07-13 3.78 75,400
2020-07-10 3.80 198,300
2020-07-09 3.80 794,100
2020-07-08 3.84 339,800
2020-07-07 3.84 158,610
2020-07-06 3.85 153,600
2020-07-03 3.85 24,801
2020-07-02 3.84 224,800
2020-07-01 3.87 81,000
2020-06-30 3.87 493,541
2020-06-29 3.90 256,386
2020-06-26 3.85 607,750
2020-06-25 3.90 318,905
2020-06-24 3.88 261,402
2020-06-23 3.88 297,024
2020-06-22 3.92 47,500
2020-06-19 3.92 952,100
2020-06-18 3.92 304,884
2020-06-17 3.95 33,800
2020-06-16 3.90 723,520
2020-06-15 3.92 747,200
2020-06-12 4.00 19,934
2020-06-11 4.00 250,610
2020-06-10 4.00 921,280
2020-06-09 4.00 868,611
2020-06-08 4.04 223,366
2020-06-05 4.10 1,024,400
2020-06-04 4.09 32,900
2020-06-03 4.02 140,664
2020-06-02 4.00 671,033
2020-06-01 4.00 368,000
2020-05-29 3.98 44,330
2020-05-28 4.00 30,430
2020-05-27 4.00 39,000
2020-05-26 4.00 26,400
2020-05-25 4.00 107,235
2020-05-22 4.00 137,440
2020-05-21 3.99 876,500
2020-05-20 3.95 411,050
2020-05-19 3.98 736,173
2020-05-18 4.00 63,225
2020-05-15 4.00 556,740
2020-05-14 4.10 472,267
2020-05-13 4.05 2,003,500
2020-05-12 4.10 23,400
2020-05-12 4.10 23,400
2020-05-11 4.00 957,950
2020-05-08 4.00 52,700
2020-05-07 3.90 2,010,332
2020-05-07 3.90 2,010,332
2020-05-06 4.00 946,600
2020-05-05 3.75 689,290
2020-05-04 3.65 1,138,869
2020-04-30 3.75 1,257,234
2020-04-29 4.40 56,300
2020-04-28 4.40 248,800
2020-04-27 4.40 162,800
2020-04-24 4.40 388,441
2020-04-23 4.50 278,358
2020-04-22 4.75 570,300
2020-04-21 4.75 1,548,493
2020-04-20 4.70 522,700
2020-04-17 4.90 900,400
2020-04-16 4.95 756,000
2020-04-15 5.00 832,400
2020-04-14 5.10 688,500
2020-04-13 5.22 1,872,539