Stock Charts

Market Type

SBMH - SBMH Holdings Ltd

Prices between 12/02/2024 and 05/02/2025
Trading Date Price Volume
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
2024-12-06 5.12 446,842
2024-12-05 5.30 66,300
2024-12-04 5.34 10,205
2024-12-03 5.34 27,500
2024-12-02 5.34 826,300
2024-11-29 5.30 1,144,350
2024-11-28 5.24 756,509
2024-11-27 5.16 861,800
2024-11-26 5.20 347,858
2024-11-25 5.26 222,228
2024-11-22 5.30 189,610
2024-11-21 5.10 1,173,700
2024-11-20 4.80 1,216,900
2024-11-18 5.46 53,100
2024-11-15 5.60 132,330
2024-11-14 5.74 302,264
2024-11-13 5.74 35,434
2024-11-12 5.86 574,900
2024-11-11 5.90 341,768
2024-11-08 5.66 474,158
2024-11-07 5.58 176,373
2024-11-06 5.74 15,820
2024-11-05 5.76 131,005
2024-11-04 5.94 3,410
2024-11-01 6.00 97,390
2024-10-30 6.00 448,325
2024-10-29 6.00 257,100
2024-10-28 6.00 140,990
2024-10-25 6.00 474,028
2024-10-24 6.00 791,352
2024-10-23 6.00 177,400
2024-10-22 6.00 791,352
2024-10-21 6.08 372,863
2024-10-18 6.08 184,646
2024-10-17 6.00 889,200
2024-10-16 5.98 405,200
2024-10-15 5.82 211,129
2024-10-14 5.80 298,900
2024-10-11 5.76 228,937
2024-10-10 5.70 547,313
2024-10-09 5.68 851,700
2024-10-08 5.64 706,421
2024-10-07 5.52 456,643
2024-10-04 5.48 388,082
2024-10-03 5.46 202,507
2024-10-02 5.40 36,274
2024-09-30 5.50 109,276
2024-09-27 5.50 356,690
2024-09-26 5.40 14,822
2024-09-25 5.38 239,900
2024-09-25 5.38 239,900
2024-09-24 5.40 42,635
2024-09-23 5.48 192,100
2024-09-20 5.40 300,400
2024-09-19 5.36 304,600
2024-09-18 5.40 70,122
2024-09-17 5.52 34,500
2024-09-16 5.52 180,700
2024-09-13 5.52 201,193
2024-09-12 5.50 681,374
2024-09-11 5.38 35,935
2024-09-10 5.38 1,341,204
2024-09-09 5.60 66,130
2024-09-06 5.70 78,268
2024-09-05 5.70 470,784
2024-09-04 5.80 576,000
2024-09-03 5.70 785,163
2024-09-02 5.58 309,241
2024-08-30 5.38 136,000
2024-08-29 5.32 586,900
2024-08-28 5.30 642,984
2024-08-27 5.32 1,282,292
2024-08-26 5.28 230,381
2024-08-23 5.20 1,861,700
2024-08-22 5.20 466,000
2024-08-21 5.14 449,499
2024-08-20 5.00 390,900
2024-08-19 4.85 158,500
2024-08-16 4.82 155,150
2024-08-14 4.80 123,075
2024-08-13 4.80 283,288
2024-08-12 4.80 61,155
2024-08-09 4.80 357,000
2024-08-08 4.80 11,065
2024-08-07 4.76 389,976
2024-08-06 4.80 359,800
2024-08-05 4.79 439,622
2024-08-02 4.80 2,586,460
2024-08-01 4.80 467,140
2024-07-31 4.75 794,480
2024-07-30 4.71 111,600
2024-07-29 4.71 2,671,613
2024-07-26 4.71 36,200
2024-07-25 4.70 1,190,700
2024-07-24 4.71 125,000
2024-07-23 4.70 393,986
2024-07-22 4.73 10,729
2024-07-19 4.70 118,949
2024-07-18 4.70 68,400
2024-07-17 4.72 968,410
2024-07-16 4.74 137,761
2024-07-15 4.74 119,400
2024-07-12 4.76 11,500
2024-07-11 4.76 9,100
2024-07-10 4.76 41,950
2024-07-09 4.75 13,065
2024-07-08 4.80 93,565
2024-07-05 4.80 249,485
2024-07-04 4.80 1,592,920
2024-07-03 4.76 167,421
2024-07-02 4.75 232,350
2024-07-01 4.70 190,610
2024-06-28 4.70 217,700
2024-06-27 4.60 212,015
2024-06-26 4.48 68,200
2024-06-25 4.48 68,200
2024-06-24 4.45 157,800
2024-06-21 4.46 315,719
2024-06-19 4.42 772,900
2024-06-18 4.40 9,919
2024-06-17 4.40 185,907
2024-06-14 4.40 409,745
2024-06-13 4.48 1,500
2024-06-12 4.48 88,000
2024-06-11 4.48 71,100
2024-06-10 4.50 119,030
2024-06-07 4.50 190,525
2024-06-06 4.55 642,288
2024-06-05 4.55 2,500
2024-06-03 4.55 25,100
2024-05-31 4.60 131,000
2024-05-30 4.60 8,813
2024-05-29 4.55 76,980
2024-05-28 4.55 289,450
2024-05-27 4.55 79,300
2024-05-24 4.65 278,800
2024-05-23 4.65 377,700
2024-05-22 4.64 811,500
2024-05-21 4.61 371,300
2024-05-20 4.64 1,135,891
2024-05-17 5.00 1,763,900
2024-05-16 4.90 394,550
2024-05-15 4.80 1,998,321
2024-05-14 4.80 1,394,529
2024-05-13 4.80 127,050
2024-05-10 4.80 226,940
2024-05-09 4.81 688,400
2024-05-08 4.80 134,635
2024-05-07 4.80 85,200
2024-05-06 4.78 1,018,600
2024-05-03 4.80 288,300
2024-05-02 4.80 448,300
2024-04-30 4.80 110,775
2024-04-29 4.80 189,600
2024-04-26 4.81 228,700
2024-04-25 4.81 236,400
2024-04-24 4.81 930,523
2024-04-23 4.81 1,202,500
2024-04-18 4.82 625,400
2024-04-17 4.82 1,054,327
2024-04-16 4.81 816,966
2024-04-15 4.84 48,100
2024-04-12 4.85 203,300
2024-04-10 4.85 2,442,800
2024-04-08 4.85 467,500
2024-04-05 4.80 932,800
2024-04-04 4.90 376,200
2024-04-03 4.92 114,485
2024-04-02 4.96 2,139,701
2024-04-01 5.00 831,129
2024-03-29 5.20 4,876,889
2024-03-28 4.46 245,106
2024-03-27 4.46 267,501
2024-03-26 4.46 383,300
2024-03-25 4.44 271,973
2024-03-22 4.38 527,600
2024-03-21 4.38 1,362,614
2024-03-20 4.40 1,475,001
2024-03-19 4.40 1,211,900
2024-03-18 4.40 20,100
2024-03-15 4.40 117,000
2024-03-14 4.40 3,577,539
2024-03-13 4.42 85,188
2024-03-07 4.43 3,300
2024-03-06 4.44 26,400
2024-03-05 4.45 222,457
2024-03-04 4.40 482,400
2024-03-01 4.42 812,500
2024-02-29 4.45 62,400
2024-02-28 4.45 213,200
2024-02-27 4.45 182,500
2024-02-26 4.42 65,800
2024-02-23 4.44 218,800
2024-02-21 4.45 40,700
2024-02-20 4.45 415,318
2024-02-19 4.45 44,300
2024-02-16 4.45 19,700
2024-02-15 4.44 672,000
2024-02-14 4.46 177,970
2024-02-13 4.46 460,100
2024-02-12 4.47 19,000