Stock Charts

Market Type

SBMH - SBMH Holdings Ltd

Prices between 09/12/2024 and 05/12/2025
Trading Date Price Volume
2025-12-05 6.88 108,200
2025-12-04 6.86 647,419
2025-12-03 6.80 199,907
2025-12-02 6.70 60,360
2025-12-01 6.54 32,715
2025-11-28 6.54 44,200
2025-11-27 6.56 100,133
2025-11-26 6.40 127,357
2025-11-25 6.40 18,558
2025-11-24 6.40 92,270
2025-11-21 6.38 234,300
2025-11-20 6.38 718,600
2025-11-19 6.42 1,614,767
2025-11-18 6.44 614,200
2025-11-14 6.42 1,091,250
2025-11-13 6.46 208,762
2025-11-12 6.46 55,422
2025-11-11 6.36 1,088,568
2025-11-10 6.36 1,088,568
2025-11-07 6.46 525,412
2025-11-06 6.46 1,171,728
2025-11-05 6.56 79,820
2025-11-04 6.56 839,289
2025-11-03 6.60 121,559
2025-10-31 6.60 666,500
2025-10-30 6.58 312,842
2025-10-29 6.58 314,100
2025-10-28 6.58 80,876
2025-10-27 6.54 85,179
2025-10-24 6.56 333,982
2025-10-23 6.58 203,100
2025-10-22 6.62 28,349
2025-10-21 6.64 396,700
2025-10-17 6.64 130,100
2025-10-16 6.66 504,800
2025-10-14 6.60 507,255
2025-10-13 6.66 141,300
2025-10-10 6.68 1,000
2025-10-09 6.66 231,771
2025-10-08 6.64 302,200
2025-10-07 6.66 579,921
2025-10-06 6.70 175,014
2025-10-03 6.68 175,445
2025-10-02 6.64 269,400
2025-10-01 6.60 424,000
2025-09-30 6.60 206,485
2025-09-29 6.68 331,900
2025-09-26 6.70 204,600
2025-09-25 6.70 310,100
2025-09-24 6.66 183,100
2025-09-23 6.66 232,400
2025-09-22 6.66 217,231
2025-09-19 6.84 85,100
2025-09-18 6.88 58,997
2025-09-17 6.92 365,500
2025-09-16 6.90 1,128,455
2025-09-15 6.50 31,000
2025-09-12 6.44 232,775
2025-09-11 6.42 372,034
2025-09-10 6.40 82,000
2025-09-09 6.26 491,800
2025-09-08 6.20 1,229,065
2025-09-05 6.20 172,012
2025-09-04 6.14 39,328
2025-09-03 6.16 95,812
2025-09-02 6.14 584,500
2025-09-01 6.12 123,564
2025-08-29 6.10 81,890
2025-08-27 6.08 82,067
2025-08-26 6.08 221,050
2025-08-25 6.02 55,700
2025-08-22 6.08 185,934
2025-08-21 6.08 1,869,110
2025-08-20 6.08 383,055
2025-08-19 6.10 764,601
2025-08-18 6.10 204,240
2025-08-15 6.10 888,400
2025-08-14 6.10 398,282
2025-08-13 5.90 29,427
2025-08-12 5.92 41,600
2025-08-11 5.90 639,400
2025-08-08 5.96 17,000
2025-08-07 5.98 108,700
2025-08-06 5.98 152,800
2025-08-05 6.04 152,675
2025-08-04 6.04 456,348
2025-08-01 5.96 177,200
2025-07-31 5.80 4,100
2025-07-30 5.76 69,100
2025-07-29 5.72 1,270,100
2025-07-28 5.70 321,100
2025-07-25 5.62 1,072,900
2025-07-24 5.62 707,500
2025-07-23 5.66 1,500
2025-07-22 5.60 384,900
2025-07-21 5.60 760,800
2025-07-18 5.58 670,800
2025-07-17 5.64 144,300
2025-07-16 5.64 218,700
2025-07-15 5.72 316,128
2025-07-14 5.74 189,800
2025-07-11 5.70 705,600
2025-07-10 5.72 704,800
2025-07-09 5.70 290,600
2025-07-08 5.68 109,800
2025-07-07 5.68 138,960
2025-07-04 5.68 1,407,740
2025-07-03 5.60 286,400
2025-07-02 5.66 289,700
2025-07-01 5.66 486,200
2025-06-30 5.62 218,529
2025-06-27 5.50 365,500
2025-06-26 5.48 14,200
2025-06-25 5.42 307,393
2025-06-24 5.38 281,937
2025-06-23 5.34 237,125
2025-06-20 5.42 386,560
2025-06-19 5.40 203,400
2025-06-18 5.64 150,100
2025-06-17 5.66 15,800
2025-06-16 5.60 56,824
2025-06-13 5.68 20,700
2025-06-12 5.62 10,360
2025-06-11 5.54 210,153
2025-06-10 5.60 519,700
2025-06-09 5.64 101,900
2025-06-06 5.70 102,432
2025-06-05 5.80 40,000
2025-06-04 5.86 139,500
2025-06-03 5.80 663,607
2025-06-02 5.78 4,300
2025-05-30 5.78 405,719
2025-05-29 5.78 4,028,639
2025-05-28 5.70 691,200
2025-05-27 5.82 109,153
2025-05-26 5.82 688,800
2025-05-23 5.80 191,820
2025-05-22 5.80 168,500
2025-05-21 5.76 103,400
2025-05-20 5.80 984,809
2025-05-19 6.24 401,450
2025-05-16 6.22 544,185
2025-05-15 6.22 544,185
2025-05-14 6.20 1,453,000
2025-05-13 6.18 306,500
2025-05-12 6.18 362,767
2025-05-09 6.20 794,300
2025-05-08 6.20 71,098
2025-05-07 6.24 200,058
2025-05-06 6.24 318,144
2025-05-05 6.18 376,400
2025-05-02 6.20 245,933
2025-04-30 6.04 221,400
2025-04-29 6.06 733,950
2025-04-25 6.10 567,125
2025-04-24 6.20 923,000
2025-04-23 6.26 463,400
2025-04-22 6.22 1,412,800
2025-04-21 6.22 35,400
2025-04-18 6.14 924,900
2025-04-17 6.14 236,698
2025-04-16 6.14 202,832
2025-04-15 6.20 2,520
2025-04-14 6.26 124,300
2025-04-11 6.26 131,722
2025-04-10 6.22 1,477,841
2025-04-09 6.02 596,376
2025-04-08 6.10 655,333
2025-04-07 5.90 188,712
2025-04-04 6.28 119,354
2025-04-03 6.30 19,200
2025-04-02 6.30 704,869
2025-03-31 6.34 657,700
2025-03-28 6.30 1,255,900
2025-03-27 6.24 516,300
2025-03-26 6.18 866,780
2025-03-25 6.16 1,682,900
2025-03-24 6.12 381,050
2025-03-21 6.10 983,949
2025-03-20 5.84 346,200
2025-03-19 5.82 1,020,000
2025-03-18 5.80 99,500
2025-03-17 5.80 850,780
2025-03-14 5.88 36,500
2025-03-13 5.90 348,200
2025-03-11 5.88 124,746
2025-03-10 5.90 168,800
2025-03-07 5.88 64,200
2025-03-06 5.90 192,607
2025-03-05 5.90 1,509,514
2025-03-04 5.96 55,760
2025-03-03 5.96 433,873
2025-02-28 5.96 374,900
2025-02-25 5.92 515,829
2025-02-24 5.92 605,204
2025-02-21 5.92 583,120
2025-02-20 5.94 377,670
2025-02-19 5.96 214,300
2025-02-18 5.96 405,600
2025-02-17 5.96 173,300
2025-02-14 5.98 256,714
2025-02-13 5.98 870,700
2025-02-12 6.00 42,000
2025-02-10 5.98 221,665
2025-02-07 5.94 69,810
2025-02-06 5.96 376,100
2025-02-05 5.96 124,424
2025-02-04 5.98 59,900
2025-02-03 5.98 47,400
2025-01-30 6.06 5,560
2025-01-30 5.98 80,827
2025-01-28 6.00 32,829
2025-01-27 6.08 658,800
2025-01-24 6.00 349,750
2025-01-23 5.96 103,100
2025-01-22 5.98 422,442
2025-01-21 6.00 187,600
2025-01-20 5.92 441,600
2025-01-17 6.12 208,000
2025-01-16 5.84 196,300
2025-01-15 5.84 196,300
2025-01-14 5.72 92,200
2025-01-13 5.74 460,056
2025-01-10 5.70 147,000
2025-01-09 5.50 25,500
2025-01-08 5.50 474,375
2025-01-07 5.66 212,653
2025-01-06 5.40 529,010
2025-01-03 5.34 14,500
2024-12-31 5.18 0
2024-12-30 5.18 59,930
2024-12-27 5.18 43,300
2024-12-26 5.18 240,210
2024-12-24 5.18 407,100
2024-12-23 5.18 775,660
2024-12-20 5.18 320,500
2024-12-19 5.20 43,164
2024-12-18 5.20 257,067
2024-12-17 5.22 200,443
2024-12-16 5.24 137,966
2024-12-13 5.26 84,900
2024-12-12 5.22 289,320
2024-12-11 5.22 361,020
2024-12-10 5.22 133,600
2024-12-09 5.22 3,050