Stock Charts

Market Type

SBMH - SBMH Holdings Ltd

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 4.65 496,329
2022-03-17 4.60 613,272
2022-03-16 4.56 396,280
2022-03-15 4.56 212,110
2022-03-14 4.57 48,950
2022-03-11 4.45 242,603
2022-03-10 4.46 70,260
2022-03-09 4.45 560,500
2022-03-08 4.46 228,970
2022-03-07 4.50 220,060
2022-03-04 4.52 34,130
2022-03-03 4.53 56,120
2022-03-02 4.53 53,600
2022-02-28 4.50 702,032
2022-02-25 4.44 399,250
2022-02-24 4.45 584,389
2022-02-23 4.52 312,300
2022-02-22 4.50 246,486
2022-02-21 4.47 24,718
2022-02-18 4.46 969,700
2022-02-17 4.46 903,970
2022-02-16 4.46 1,225,745
2022-02-15 4.45 383,100
2022-02-14 4.45 567,500
2022-02-11 4.45 2,710,200
2022-02-10 4.50 91,413
2022-02-09 4.45 547,278
2022-02-08 4.45 293,130
2022-02-07 4.50 64,000
2022-02-04 4.50 405,000
2022-02-03 4.50 43,700
2022-01-31 4.50 173,200
2022-01-28 4.50 122,000
2022-01-27 4.41 510,000
2022-01-26 4.40 1,481,680
2022-01-25 4.45 321,300
2022-01-24 4.54 213,600
2022-01-21 4.55 44,636
2022-01-20 4.55 286,914
2022-01-19 4.55 193,511
2022-01-17 4.55 157,800
2022-01-14 4.55 207,825
2022-01-13 4.49 416,200
2022-01-12 4.46 139,100
2022-01-11 4.40 87,400
2022-01-10 4.40 77,700
2022-01-07 4.32 18,700
2022-01-06 4.35 80,015
2022-01-05 4.30 347,900
2022-01-04 4.30 193,700
2021-12-31 4.27 10,400
2021-12-30 4.27 219,900
2021-12-29 4.28 10,007
2021-12-28 4.28 317,800
2021-12-27 4.11 5,000
2021-12-24 4.11 187,700
2021-12-23 4.11 107,100
2021-12-22 4.10 27,600
2021-12-21 4.10 31,000
2021-12-20 4.11 155,700
2021-12-17 4.23 50
2021-12-16 4.23 100
2021-12-15 4.10 341,300
2021-12-14 4.15 331,648
2021-12-13 4.11 42,400
2021-12-10 4.22 129,700
2021-12-09 4.20 60,300
2021-12-08 4.30 73,200
2021-12-07 4.15 205,900
2021-12-06 4.08 35,700
2021-12-03 3.86 1,404,066
2021-12-03 3.86 1,404,066
2021-12-02 3.83 1,178,575
2021-12-01 3.88 2,590,029
2021-11-30 3.80 3,162,895
2021-11-29 4.00 244,168
2021-11-26 4.20 165,100
2021-11-25 4.29 1,379,300
2021-11-24 4.30 252,100
2021-11-23 4.30 1,065,507
2021-11-22 4.30 370,360
2021-11-19 4.40 257,400
2021-11-18 4.40 586,148
2021-11-17 4.48 26,400
2021-11-16 4.48 810,310
2021-11-15 4.40 117,100
2021-11-12 4.25 77,177
2021-11-11 4.22 65,709
2021-11-10 4.25 178,200
2021-11-09 4.25 419,700
2021-11-08 4.26 184,734
2021-11-05 4.26 41,143
2021-11-03 4.26 1,269,208
2021-10-29 4.30 330,744
2021-10-28 4.35 8,000
2021-10-27 4.30 265,712
2021-10-26 4.30 265,712
2021-10-25 4.21 1,024,503
2021-10-22 4.20 1,069,769
2021-10-21 4.20 3,440,066
2021-10-20 4.21 217,000
2021-10-19 4.15 125,000
2021-10-18 4.16 198,720
2021-10-15 4.16 89,200
2021-10-14 4.15 208,700
2021-10-13 4.15 231,180
2021-10-12 4.14 107,900
2021-10-11 4.14 1,354,608
2021-10-08 4.14 217,600
2021-10-07 4.12 245,600
2021-10-06 4.13 71,100
2021-10-05 4.12 31,359
2021-10-04 4.13 140,010
2021-10-01 4.15 142,100
2021-09-30 4.15 390,129
2021-09-29 4.18 103,670
2021-09-28 4.18 625,476
2021-09-27 4.20 116,200
2021-09-24 4.18 585,500
2021-09-23 4.18 1,102,984
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