Stock Charts

Market Type

SBMH - SBMH Holdings Ltd

Prices between 08/05/2023 and 07/05/2024
Trading Date Price Volume
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
2024-02-09 4.46 777,320
2024-02-08 4.46 610,791
2024-02-07 4.48 963,730
2024-02-06 4.50 49,998
2024-02-05 4.50 402,234
2024-02-02 4.53 259,800
2024-01-31 4.56 186,800
2024-01-30 4.57 80,500
2024-01-29 4.55 491,343
2024-01-26 4.57 179,700
2024-01-24 4.57 1,000
2024-01-22 4.57 49,500
2024-01-19 4.59 247,394
2024-01-18 4.59 156,575
2024-01-17 4.59 208,900
2024-01-15 4.58 65,600
2024-01-12 4.55 206,200
2024-01-11 4.59 215,696
2024-01-10 4.53 264,600
2024-01-09 4.53 369,049
2024-01-08 4.52 246,700
2024-01-05 4.53 52,100
2024-01-04 4.53 273,091
2024-01-03 4.53 240,700
2023-12-29 4.55 21,900
2023-12-28 4.55 16,600
2023-12-28 4.55 16,600
2023-12-27 4.55 12,276
2023-12-26 4.59 100
2023-12-22 4.50 175,100
2023-12-21 4.50 532,631
2023-12-20 4.53 656,200
2023-12-19 4.51 120,325
2023-12-18 4.50 232,550
2023-12-15 4.50 303,501
2023-12-14 4.50 66,900
2023-12-13 4.52 128,500
2023-12-12 4.53 40,630
2023-12-11 4.52 50,100
2023-12-08 4.53 25,200
2023-12-07 4.55 108,620
2023-12-06 4.55 386,800
2023-12-05 4.55 1,277,200
2023-12-04 4.55 377,130
2023-12-01 4.59 126,100
2023-11-30 4.59 917,620
2023-11-29 4.59 360,601
2023-11-28 4.60 11,443
2023-11-27 4.51 2,700
2023-11-24 4.51 28,420
2023-11-23 4.48 10,900
2023-11-22 4.48 356,885
2023-11-21 4.47 21,711
2023-11-20 4.53 33,500
2023-11-17 4.53 23,389
2023-11-16 4.54 69,800
2023-11-15 4.58 511,300
2023-11-14 4.60 53,100
2023-11-13 4.47 400
2023-11-10 4.44 0
2023-11-09 4.44 111,300
2023-11-08 4.45 40,900
2023-11-07 4.47 412,300
2023-11-06 4.49 119,225
2023-11-03 4.48 67,401
2023-10-31 4.50 153,930
2023-10-30 4.54 108,540
2023-10-27 4.55 12,900
2023-10-26 4.51 172,743
2023-10-25 4.55 5,400
2023-10-24 4.55 54,950
2023-10-23 4.51 1,020
2023-10-20 4.51 117,400
2023-10-19 4.55 116,130
2023-10-18 4.55 241,256
2023-10-17 4.55 327,000
2023-10-16 4.59 265,300
2023-10-13 4.60 387,307
2023-10-12 4.58 28,360
2023-10-11 4.55 55,002
2023-10-10 4.60 410,500
2023-10-09 4.68 500
2023-10-06 4.68 147,400
2023-10-05 4.73 435,000
2023-10-04 4.70 111,000
2023-10-03 4.70 134,100
2023-10-02 4.78 964,998
2023-09-29 4.80 477,100
2023-09-28 4.74 265,424
2023-09-27 4.65 117,500
2023-09-26 4.60 443,382
2023-09-25 4.56 388,348
2023-09-22 4.52 72,003
2023-09-21 4.51 282,311
2023-09-19 4.50 5,412
2023-09-18 4.45 406,800
2023-09-15 4.44 176,100
2023-09-14 4.45 550,560
2023-09-13 4.43 16,600
2023-09-12 4.42 2,073,496
2023-09-11 4.40 74,106
2023-09-08 4.45 48,300
2023-09-07 4.45 179,000
2023-09-06 4.45 1,901,400
2023-09-05 4.50 315,450
2023-09-04 4.50 51,820
2023-09-01 4.50 222,038
2023-08-31 4.50 545,000
2023-08-30 4.50 1,113,100
2023-08-29 4.50 174,651
2023-08-28 4.50 94,850
2023-08-25 4.49 2,174,280
2023-08-24 4.50 3,061,551
2023-08-23 4.51 85,700
2023-08-22 4.51 700,100
2023-08-21 4.51 57,347
2023-08-18 4.51 677,005
2023-08-17 4.51 364,907
2023-08-16 4.51 377,199
2023-08-15 4.51 439,733
2023-08-14 4.51 564,386
2023-08-11 4.52 399,500
2023-08-10 4.47 425,000
2023-08-09 4.47 62,227
2023-08-08 4.45 411,100
2023-08-07 4.45 85,200
2023-08-04 4.45 116,300
2023-08-03 4.47 719,675
2023-08-02 4.49 714,400
2023-08-01 4.50 250,918
2023-07-31 4.48 30,100
2023-07-28 4.48 175,214
2023-07-27 4.48 423,185
2023-07-26 4.48 248,342
2023-07-25 4.49 82,300
2023-07-21 4.47 205,794
2023-07-20 4.47 299,405
2023-07-19 4.45 9,543
2023-07-18 4.46 56,700
2023-07-17 4.46 204,500
2023-07-14 4.46 24,805
2023-07-13 4.45 7,000
2023-07-12 4.45 1,020,510
2023-07-11 4.48 96,000
2023-07-10 4.50 43,200
2023-07-06 4.54 323,550
2023-07-06 4.50 1,500
2023-07-05 4.50 241,851
2023-07-04 4.50 263,140
2023-07-03 4.50 104,355
2023-06-30 4.50 66,213
2023-06-29 4.48 1,438,324
2023-06-28 4.46 436,850
2023-06-27 4.46 23,307
2023-06-26 4.48 475,654
2023-06-23 4.48 175,000
2023-06-22 4.48 61,200
2023-06-21 4.48 131,300
2023-06-20 4.48 424,360
2023-06-19 4.48 151,400
2023-06-16 4.47 259,800
2023-06-15 4.47 60,000
2023-06-14 4.46 386,000
2023-06-13 4.48 810,497
2023-06-12 4.50 38,400
2023-06-09 4.51 8,400
2023-06-08 4.50 295,650
2023-06-07 4.46 2,000
2023-06-06 4.46 137,147
2023-06-05 4.45 107,700
2023-06-02 4.45 271,790
2023-06-01 4.45 661,629
2023-05-31 4.45 429,977
2023-05-30 4.50 47,801
2023-05-29 4.54 22
2023-05-26 4.54 387,110
2023-05-25 4.55 5,000
2023-05-24 4.55 209,689
2023-05-23 4.52 2,914,190
2023-05-22 4.58 26,060
2023-05-19 4.58 50,287
2023-05-18 4.58 1,023,200
2023-05-17 4.55 484,500
2023-05-16 4.55 962,759
2023-05-15 4.40 71,700
2023-05-12 4.40 15,169
2023-05-11 4.60 103,000
2023-05-10 4.51 100,200
2023-05-09 4.59 64,120
2023-05-08 4.59 100