Stock Charts

Market Type

SBMH - SBMH Holdings Ltd

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 6.12 329,250
2026-11-06 6.10 118,030
2026-11-05 6.08 97,900
2026-11-04 6.08 226,475
2026-11-03 6.08 303,142
2026-10-30 6.08 303,142
2026-10-29 6.08 128,000
2026-10-28 6.04 256,800
2026-10-27 6.04 49,900
2026-10-26 6.04 96,000
2026-10-23 6.04 65,100
2026-10-22 6.04 52,800
2026-10-21 6.04 166,300
2026-10-20 6.06 30,965
2026-10-19 6.04 180,963
2026-10-16 6.06 158,100
2026-10-15 6.08 146,700
2026-10-14 6.08 183,040
2026-10-13 6.10 269,100
2026-10-12 6.10 269,100
2026-10-09 6.12 103,500
2026-10-08 6.12 19,976
2026-10-07 6.14 280,700
2026-10-06 6.12 240,200
2026-10-05 6.14 112,708
2026-10-02 6.18 395,866
2026-10-01 6.18 83,400
2026-09-29 6.12 133,520
2026-09-28 6.14 520,100
2026-09-25 6.18 101,500
2026-09-24 6.14 100,500
2026-09-23 6.14 1,001,555
2026-09-22 6.18 82,150
2026-09-21 6.14 71,704
2026-09-18 6.14 722,391
2026-09-17 6.14 117,500
2026-09-16 6.18 1,204,600
2026-09-14 6.14 243,330
2026-09-11 6.18 11,000
2026-09-10 6.16 643,525
2026-09-09 6.18 67,300
2026-09-08 6.18 332,600
2026-09-07 6.14 126,800
2026-09-04 6.20 14,700
2026-09-03 6.20 223,667
2026-09-02 6.22 7,600
2026-09-01 6.22 92,630
2026-08-31 6.22 356,800
2026-08-28 6.22 453,294
2026-08-27 6.20 600
2026-08-26 6.10 81,980
2026-08-25 6.10 349,700
2026-08-24 6.10 371,325
2026-08-21 6.08 426,930
2026-08-20 6.10 51,150
2026-08-19 6.10 10,500
2026-08-18 6.04 434,294
2026-08-17 6.10 62,063
2026-08-14 6.22 16,500
2026-08-13 6.16 613,700
2026-08-12 6.12 389,550
2026-08-11 6.14 493,832
2026-08-10 6.16 583,200
2026-08-07 6.14 143,700
2026-08-06 6.16 33,305
2026-08-05 6.20 94,900
2026-08-04 6.20 94,900
2026-08-03 6.18 281,804
2026-07-31 6.18 106,250
2026-07-30 6.20 101,100
2026-07-29 6.26 75,964
2026-07-28 6.28 22,700
2026-07-27 6.24 63,700
2026-07-24 6.30 606,800
2026-07-23 6.24 745,632
2026-07-22 6.26 144,006
2026-07-21 6.20 884,310
2026-07-20 6.18 368,161
2026-07-17 6.22 27,734
2026-07-16 6.20 527,239
2026-07-15 6.22 71,570
2026-07-14 6.18 238,873
2026-07-13 6.20 188,020
2026-07-10 6.14 383,141
2026-07-09 6.16 53,700
2026-07-08 6.20 27,600
2026-07-07 6.24 425,800
2026-07-06 6.26 46,300
2026-07-03 6.28 3,700
2026-07-02 6.28 323,488
2026-07-01 6.30 32,700
2026-06-30 6.40 164,300
2026-06-29 6.44 176,800
2026-06-26 6.48 863,475
2026-06-25 6.22 201,746
2026-06-24 5.94 362,200
2026-06-23 5.92 398,600
2026-06-22 5.92 430,830
2026-06-19 5.80 1,265,400
2026-06-18 5.78 689,000
2026-06-17 5.78 30,800
2026-06-16 5.78 19,200
2026-06-15 5.78 330,600
2026-06-12 5.76 340,800
2026-06-11 5.78 81,400
2026-06-10 5.80 323,800
2026-06-09 5.80 213,460
2026-06-08 5.88 76,400
2026-06-05 5.90 407,368
2026-06-04 5.90 623,256
2026-06-03 6.20 391,647
2026-06-02 6.66 152,500
2026-06-01 6.66 146,970
2026-05-29 6.70 1,172,795
2026-05-28 6.80 3,151
2026-05-27 6.80 326,525
2026-05-26 6.80 138,100
2026-05-25 6.80 264,610
2026-05-22 6.82 219,100
2026-05-21 6.82 14,000
2026-05-20 6.82 181,952
2026-05-19 6.80 48,200
2026-05-18 6.80 498,643
2026-05-15 6.84 146,734
2026-05-14 6.90 62,781
2026-05-13 6.84 634,450
2026-05-12 6.84 1,699,405
2026-05-11 6.90 261,115
2026-05-08 6.80 96,400
2026-05-07 6.72 47,797
2026-05-06 6.70 40,000
2026-05-05 6.58 70,300
2026-05-04 6.52 164,593
2026-04-30 6.52 49,173
2026-04-29 6.52 108,900
2026-04-28 6.50 357,200
2026-04-27 6.52 434,700
2026-04-24 6.52 307,100
2026-04-23 6.52 236,000
2026-04-22 6.52 87,431
2026-04-21 6.52 421,316
2026-04-20 6.50 24,000
2026-04-17 6.50 121,600
2026-04-16 6.52 23,900
2026-04-15 6.46 89,650
2026-04-14 6.44 42,267
2026-04-13 6.44 458,400
2026-04-10 6.58 106,800
2026-04-09 6.44 450,300
2026-04-08 6.48 412,700
2026-04-07 6.48 409,500
2026-04-06 6.52 436,958
2026-04-03 6.54 280,601
2026-04-02 6.50 524,453
2026-04-01 6.58 106,800
2026-03-31 6.60 225,800
2026-03-30 6.54 113,561
2026-03-27 6.58 36,026
2026-03-26 6.60 202,850
2026-03-25 6.60 33,300
2026-03-24 6.56 148,600
2026-03-23 6.54 34,906
2026-03-20 6.50 636,100
2026-03-20 6.50 636,100
2026-03-18 6.50 257,353
2026-03-17 6.46 1,141,050
2026-03-16 6.46 195,600
2026-03-13 6.38 921,100
2026-03-11 6.38 1,047,300
2026-03-10 6.38 1,317,750
2026-03-09 6.42 744,570
2026-03-06 6.60 89,100
2026-03-05 6.54 264,811
2026-03-04 6.50 5,480
2026-03-03 6.68 353,928
2026-03-02 6.40 352,550
2026-02-27 6.54 186,300
2026-02-26 6.56 431,900
2026-02-25 6.56 41,000
2026-02-24 6.54 874,450
2026-02-23 6.54 196,240
2026-02-20 6.60 28,100
2026-02-19 6.56 130,957
2026-02-18 6.60 24,600
2026-02-16 6.60 695,200
2026-02-13 6.60 273,800
2026-02-12 6.58 141,271
2026-02-11 6.58 134,400
2026-02-10 6.58 70,100
2026-02-09 6.58 383,036
2026-02-06 6.62 74,360
2026-02-05 6.64 577,478
2026-02-04 6.66 2,051,662
2026-02-03 6.66 753,115
2026-02-02 6.68 58,725
2026-01-30 6.68 23,773
2026-01-29 6.68 107,988
2026-01-28 6.68 38,400
2026-01-27 6.68 107,338
2026-01-26 6.68 72,742
2026-01-23 6.68 540,618
2026-01-22 6.68 825,840
2026-01-21 6.66 29,665
2026-01-20 6.66 285,860
2026-01-19 6.68 43,200
2026-01-16 6.68 362,604
2026-01-15 6.70 300,438
2026-01-14 6.70 105,500
2026-01-13 6.68 235,900
2026-01-12 6.68 168,080
2026-01-09 6.62 834,600
2026-01-08 6.62 474,783
2026-01-07 6.62 56,000
2026-01-06 6.64 10,000
2026-01-05 6.50 349,708
2025-12-31 6.68 96,800
2025-12-30 6.80 199,907
2025-12-29 6.68 14,200
2025-12-26 6.68 214,700
2025-12-24 6.68 110,100
2025-12-23 6.74 115,900
2025-12-22 6.76 41,797
2025-12-19 6.56 160,910
2025-12-18 6.54 271,590
2025-12-17 6.56 175,900
2025-12-16 6.56 2,682,963
2025-12-15 6.56 190,904
2025-12-12 6.64 93,100
2025-12-11 6.68 35,867
2025-12-10 6.68 147,000
2025-12-09 6.72 370,882
2025-12-08 6.76 221,707
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