End of day Prices (Enhanced format), last 120 Days for (SYM) SYMBIO HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 131.5 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 131.5 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 131.5 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 131.5 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 131.5 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 131.5 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 131.5 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 131.5 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.6
| 131.5 |
2024-Feb-16 Fri
| 2.58
| 2.645
| 2.52
| ###
| ###
| 1,461,870
| ###
| 78.6
| 131.5 |
2024-Feb-15 Thu
| ###
| ###
| ###
| 3
| 530,728
| ###
| ###
| 31.4
| 150.0 |
2024-Feb-14 Wed
| ###
| ###
| 3
| ###
| ###
| 283,051
| ###
| 64.9
| 151.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 3
| 194,172
| 583,486
| ###
| ###
| 150.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 149.5 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 264,751
| ###
| ###
| 32.6
| 150.5 |
2024-Feb-08 Thu
| ###
| ###
| 3
| ###
| 445,246
| ###
| ###
| 66.2
| 151.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 3
| ###
| 1,386,573
| 0.7
| ###
| 150.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 113,386
| 336,756
| ###
| ###
| 148.5 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 303,650
| 900,322
| ###
| ###
| 149.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| ###
| 210,547
| ###
| ###
| 148.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 36,174
| 107,255
| 0.7
| ###
| 149.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 53,526
| ###
| 0.7
| 69.2
| 149.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 148.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 168,475
| 498,686
| -0.7
| 33.9
| 147.5 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| 26.2
| 147.5 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 31.4
| 147.5 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 172,440
| 510,422
| ###
| ###
| 147.5 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 23,441
| 69,150
| 0.7
| ###
| 148.5 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| ###
| 148.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| 79.7
| 148.5 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| 322,379
| ###
| ###
| 147.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 22,576
| 66,373
| ###
| 41.2
| 147.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.0
| 146.5 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 42,226
| 124,144
| -0.3
| ###
| 146.5 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 146.5 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| ###
| 190,658
| 0.3
| ###
| 147.5 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 40,271
| ###
| -0.7
| 29.9
| 147.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 119,050
| ###
| ###
| 44.2
| 147.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 28,670
| 84,289
| ###
| 70.5
| 147.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 147.0 |
2024-Jan-03 Wed
| ###
| 3
| ###
| ###
| ###
| 1,684,984
| ###
| 32.2
| 148.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 228,184
| 682,270
| 0.7
| 72.7
| 149.5 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| ###
| 148.5 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 220,129
| 648,279
| -0.3
| 25.6
| 146.5 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 140,881
| ###
| 0.3
| 68.0
| 147.5 |
2023-Dec-22 Fri
| ###
| 2.945
| ###
| ###
| ###
| ###
| ###
| 78.0
| 147.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 62,889
| ###
| -0.3
| ###
| 146.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| ###
| 145,641
| -0.3
| ###
| 146.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 107,327
| 315,273
| 1.4
| 75.1
| 148.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 109,480
| 320,229
| ###
| 22.2
| 145.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| ###
| 132,471
| -0.7
| ###
| 146.5 |
2023-Dec-14 Thu
| ###
| ###
| 2.925
| ###
| 370,070
| ###
| 0.7
| 65.5
| 147.5 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 95,984
| 280,273
| 1.4
| 82.4
| 147.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| 145.0 |
2023-Dec-11 Mon
| ###
| ###
| 2.88
| 2.88
| ###
| ###
| ###
| 33.7
| 144.0 |
2023-Dec-08 Fri
| ###
| ###
| 2.89
| 2.89
| ###
| 105,141
| ###
| 20.6
| 144.5 |
2023-Dec-07 Thu
| ###
| ###
| 2.89
| 2.89
| ###
| ###
| -1.0
| ###
| 144.5 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| 551,072
| ###
| ###
| 147.0 |
2023-Dec-05 Tue
| ###
| ###
| 2.89
| 2.89
| 155,456
| 452,376
| -1.0
| ###
| 144.5 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 29,845
| 87,147
| -0.3
| 35.8
| 145.5 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 88,454
| ###
| 0.3
| ###
| 145.5 |
2023-Nov-30 Thu
| ###
| ###
| 2.89
| ###
| 92,541
| ###
| 0.3
| 67.5
| 146.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 224,686
| 656,083
| ###
| ###
| 145.5 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.7
| ###
| 146.5 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 145.5 |
2023-Nov-24 Fri
| ###
| ###
| 2.89
| ###
| 205,074
| ###
| ###
| 67.8
| 145.0 |
2023-Nov-23 Thu
| ###
| ###
| 2.89
| 2.89
| ###
| 1,030,077
| -0.3
| 37.6
| 144.5 |
2023-Nov-22 Wed
| ###
| ###
| 2.89
| ###
| 353,654
| ###
| 0.3
| ###
| 145.5 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 70.5
| 146.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| ###
| 1,042,241
| ###
| ###
| 145.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| ###
| 146.5 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.1
| 145.5 |
2023-Nov-15 Wed
| 2.89
| ###
| 2.89
| ###
| 289,443
| 839,384
| ###
| 72.0
| 145.5 |
2023-Nov-14 Tue
| 2.88
| 2.89
| 2.86
| 2.86
| 248,551
| 714,584
| ###
| ###
| 143.0 |
2023-Nov-13 Mon
| 2.89
| ###
| 2.88
| 2.89
| 245,526
| 709,570
| ###
| 77.6
| 144.5 |
2023-Nov-10 Fri
| 2.88
| 2.89
| 2.87
| 2.87
| 324,874
| ###
| -0.3
| 33.6
| 143.5 |
2023-Nov-09 Thu
| 2.87
| 2.89
| 2.87
| 2.87
| ###
| 749,188
| ###
| 70.6
| 143.5 |
2023-Nov-08 Wed
| 2.88
| ###
| 2.875
| 2.88
| ###
| 1,844,555
| ###
| ###
| 144.0 |
2023-Nov-07 Tue
| 2.86
| 2.88
| 2.86
| 2.88
| 228,944
| ###
| ###
| ###
| 144.0 |
2023-Nov-06 Mon
| 2.87
| 2.88
| 2.85
| 2.85
| ###
| ###
| ###
| ###
| 142.5 |
2023-Nov-03 Fri
| 2.83
| 2.88
| 2.83
| 2.84
| 1,210,283
| 3,455,357
| 0.4
| ###
| 142.0 |
2023-Nov-02 Thu
| 2.85
| 2.86
| 2.81
| 2.82
| ###
| ###
| -1.1
| 22.5
| 141.0 |
2023-Nov-01 Wed
| ###
| ###
| 2.83
| 2.84
| ###
| ###
| ###
| 22.1
| 142.0 |
2023-Oct-31 Tue
| 2.81
| 2.81
| 2.71
| 2.75
| ###
| 489,941
| ###
| ###
| 137.5 |
2023-Oct-30 Mon
| 2.86
| ###
| 2.79
| 2.81
| 526,420
| ###
| -1.7
| ###
| 140.5 |
2023-Oct-27 Fri
| ###
| ###
| 2.82
| 2.82
| 236,647
| ###
| -2.8
| 14.9
| 141.0 |
2023-Oct-26 Thu
| ###
| ###
| 2.86
| ###
| ###
| 224,943
| 0.3
| 74.3
| 145.5 |
2023-Oct-25 Wed
| ###
| 2.975
| 2.87
| 2.88
| 484,629
| 1,416,328
| ###
| 14.0
| 144.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 51,250
| 151,956
| 1.0
| 75.8
| 148.5 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 59,740
| 177,129
| -1.7
| 27.0
| 147.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 229,925
| 692,074
| ###
| 26.5
| 149.5 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 150.5 |
2023-Oct-18 Wed
| ###
| ###
| 3
| 3
| ###
| 240,523
| ###
| ###
| 150.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 83,645
| 254,280
| ###
| 36.8
| 150.5 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 410,344
| 1,233,083
| -1.3
| 32.6
| 149.0 |
2023-Oct-13 Fri
| 3
| ###
| ###
| 3
| 67,678
| ###
| ###
| ###
| 150.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| ###
| 1,009,486
| ###
| ###
| 149.5 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| ###
| 627,372
| -0.6
| ###
| 153.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 234,485
| ###
| ###
| 62.7
| 152.5 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 119,921
| 366,958
| -0.3
| 38.6
| 151.5 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 388,823
| ###
| -1.6
| ###
| 151.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 344,870
| 1,067,372
| 1.7
| 81.5
| 153.5 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 560,228
| 1,672,280
| ###
| ###
| 149.5 |
2023-Oct-03 Tue
| ###
| ###
| ###
| 3
| 271,859
| 812,858
| ###
| 30.4
| 150.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 692,577
| 2,112,359
| -0.7
| ###
| 151.5 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| ###
| 533,184
| 1.1
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| 2.59
| ###
| ###
| ###
| -0.4
| ###
| ### |
2023-Sep-27 Wed
| 2.58
| ###
| 2.56
| ###
| ###
| ###
| ###
| ###
| 130.5 |
2023-Sep-26 Tue
| 2.59
| ###
| 2.54
| ###
| ###
| 321,545
| 0.4
| 78.2
| ### |
2023-Sep-25 Mon
| ###
| ###
| 2.52
| ###
| ###
| 581,774
| -0.4
| ###
| ### |
2023-Sep-22 Fri
| 2.51
| 2.74
| 2.51
| ###
| 897,220
| ###
| 4.4
| 91.1
| ### |
2023-Sep-21 Thu
| 2.22
| 2.25
| 2.21
| 2.25
| 41,926
| ###
| 1.4
| ###
| 112.5 |
2023-Sep-20 Wed
| 2.27
| 2.28
| 2.21
| 2.28
| ###
| 196,228
| 0.4
| 77.3
| ### |
2023-Sep-19 Tue
| 2.26
| ###
| 2.24
| 2.28
| ###
| ###
| 0.9
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| 2.29
| ###
| 36,347
| 84,688
| ###
| 24.4
| ### |
2023-Sep-15 Fri
| 2.4
| 2.4
| ###
| ###
| ###
| 233,222
| ###
| 31.0
| 119.5 |
2023-Sep-14 Thu
| 2.42
| 2.43
| ###
| 2.4
| 111,953
| 268,687
| -0.8
| 24.4
| 120.0 |
2023-Sep-13 Wed
| 2.48
| 2.49
| ###
| 2.4
| ###
| 958,182
| -3.2
| ###
| 120.0 |
2023-Sep-12 Tue
| 2.44
| 2.54
| 2.43
| 2.52
| ###
| ###
| 3.3
| ###
| 126.0 |
2023-Sep-11 Mon
| 2.5
| 2.5
| ###
| 2.48
| 234,977
| 573,343
| ###
| ###
| 124.0 |
|