End of day Prices (full format), 57 Days for (SAR) SARACEN MINERAL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-03 Wed
| 4.87
| ###
| ###
| ###
| 51,427,728
| 0
| 12.0
| 12.0
| 0.0 |
2021-Feb-02 Tue
| 4.81
| ###
| 4.76
| 4.89
|
|
| 76.5
| 76.5
| ### |
2021-Feb-01 Mon
| 4.83
| ###
| 4.74
| ###
| 6,327,950
| 14,997,241
| 72.0
| 72.0
| 0.0 |
2021-Jan-29 Fri
| 4.82
| 4.88
| 4.81
| 4.87
| 5,205,746
| ###
| ###
| ###
| 0.3 |
2021-Jan-28 Thu
| 4.86
| ###
| 4.77
| 4.8
| 8,898,745
| ###
| 46.0
| 46.0
| 0.3 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 5
| 7,278,049
| 0
| ###
| ###
| 0.4 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 11,803,075
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 20,514,841
| 0
| 65.0
| 65.0
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 4.88
| ###
| 4.86
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2021-Jan-18 Mon
| 4.77
| ###
| 4.74
| 4.83
| 21,067,649
| 49,930,328
| 82.2
| 82.2
| 0.3 |
2021-Jan-15 Fri
| 4.79
| 4.86
| 4.71
| 4.81
| 21,052,551
| 100,736,456
| ###
| ###
| ### |
2021-Jan-14 Thu
| 4.84
| ###
| 4.78
| 4.82
| 13,092,570
| 31,291,242
| 35.0
| 35.0
| 0.3 |
2021-Jan-13 Wed
| 4.76
| ###
| 4.75
| ###
| 11,837,555
| ###
| 88.7
| 88.7
| 0.0 |
2021-Jan-12 Tue
| 4.75
| 4.82
| ###
| 4.8
| 11,875,987
| 28,621,128
| ###
| ###
| 0.3 |
2021-Jan-11 Mon
| ###
| 4.83
| 4.675
| 4.81
| 7,855,550
| ###
| 91.1
| 91.1
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| 5
| 2,737,171
| 0
| ###
| ###
| 0.4 |
2021-Jan-07 Thu
| 5
| ###
| ###
| 5
| 3,212,322
| 0
| 68.0
| 68.0
| 0.4 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2021-Jan-05 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Jan-04 Mon
| 4.85
| ###
| 4.84
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Dec-31 Thu
| 4.8
| 4.85
| 4.75
| 4.75
| 2,375,183
| 11,400,878
| 30.0
| 30.0
| ### |
2020-Dec-30 Wed
| 4.72
| 4.75
| ###
| 4.75
|
|
| 71.8
| 71.8
| ### |
2020-Dec-29 Tue
| 4.79
| 4.8
| ###
| 4.74
|
|
| 21.4
| 21.4
| 0.3 |
2020-Dec-24 Thu
| 4.77
| 4.77
| ###
| 4.75
| 1,867,189
| 4,453,245
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| 4.76
| 4.59
| 4.72
|
|
| ###
| ###
| 0.3 |
2020-Dec-22 Tue
| 4.8
| 4.8
| ###
| 4.71
| 5,202,724
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| 4.75
| 4.89
| 4.73
| 4.86
|
|
| ###
| ###
| 0.3 |
2020-Dec-18 Fri
| 4.79
| 4.88
| 4.75
| 4.81
| 9,998,057
| 48,140,644
| 75.7
| 75.7
| ### |
2020-Dec-17 Thu
| ###
| 4.73
| ###
| ###
| 4,951,285
| 11,709,789
| 75.6
| 75.6
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 4.51
| 4.59
|
|
| 43.4
| 43.4
| 0.3 |
2020-Dec-15 Tue
| 4.52
| 4.55
| 4.41
| 4.41
|
|
| 30.3
| 30.3
| ### |
2020-Dec-14 Mon
| ###
| ###
| 4.53
| 4.53
| 5,262,448
| 11,919,444
| ###
| ###
| ### |
2020-Dec-11 Fri
| 4.59
| ###
| 4.57
| ###
| 4,961,746
| 11,337,589
| 77.8
| 77.8
| 0.0 |
2020-Dec-10 Thu
| 4.72
| 4.72
| 4.57
| 4.59
|
|
| 22.1
| 22.1
| 0.3 |
2020-Dec-09 Wed
| ###
| ###
| 4.86
| 4.87
| 4,205,354
| ###
| 33.6
| 33.6
| 0.3 |
2020-Dec-08 Tue
| ###
| ###
| 4.8
| 4.85
| 6,045,173
| ###
| ###
| ###
| ### |
2020-Dec-07 Mon
| 4.78
| 4.87
| 4.76
| 4.76
| 6,980,656
| 33,611,858
| ###
| ###
| ### |
2020-Dec-04 Fri
| 4.82
| 4.85
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| ###
| 4.82
| 4.86
| 6,458,988
| ###
| ###
| ###
| 0.3 |
2020-Dec-02 Wed
| ###
| ###
| ###
| 4.88
|
|
| 22.8
| 22.8
| 0.3 |
2020-Dec-01 Tue
| 4.83
| 4.86
| 4.77
| 4.84
| 6,958,659
| 33,505,943
| ###
| ###
| 0.3 |
2020-Nov-30 Mon
| 4.74
| 4.77
| 4.685
| 4.71
|
|
| ###
| ###
| ### |
2020-Nov-27 Fri
| 4.85
| 4.885
| 4.79
| 4.8
| 4,539,982
| ###
| ###
| ###
| 0.3 |
2020-Nov-26 Thu
| 4.79
| 4.885
| 4.73
| 4.85
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 4.725
| 4.58
| ###
| 11,787,875
| 54,843,088
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 4.73
| 4.74
| 13,819,428
| 32,682,947
| 11.3
| 11.3
| 0.3 |
2020-Nov-23 Mon
| 5.29
| 5.29
| ###
| 5.21
| 5,429,422
| 14,360,821
| ###
| ###
| 0.4 |
|