End of day Prices (full format), 75 Days for (SDF) STEADFAST GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-May-17 Fri
| 5.8
| 5.81
| ###
| ###
| 1,877,073
| ###
| 17.8
| 17.8
| 0.0 |
2024-May-16 Thu
| ###
| ###
| 5.83
| 5.83
|
|
| 22.2
| 22.2
| ### |
2024-May-15 Wed
| 5.87
| ###
| 5.82
| 5.83
|
|
| ###
| ###
| ### |
2024-May-14 Tue
| 5.88
| 5.88
| 5.81
| 5.85
| 1,442,678
| 8,432,452
| 29.1
| 29.1
| 0.4 |
2024-May-13 Mon
| 5.89
| ###
| 5.87
| ###
| 1,679,873
| 4,930,427
| 76.6
| 76.6
| 0.0 |
2024-May-10 Fri
| 5.83
| ###
| ###
| 5.89
| 1,218,080
| 0
| 74.7
| 74.7
| ### |
2024-May-09 Thu
| 5.84
| 5.885
| 5.81
| 5.84
|
|
| 74.0
| 74.0
| 0.4 |
2024-May-08 Wed
| 5.78
| ###
| 5.76
| 5.81
| 1,375,653
| 3,961,880
| 72.9
| 72.9
| ### |
2024-May-07 Tue
| 5.76
| 5.79
| ###
| 5.77
| 3,181,620
| 9,210,789
| ###
| ###
| 0.4 |
2024-May-06 Mon
| ###
| 5.72
| ###
| ###
| 5,474,886
| 15,658,173
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| 5.685
| ###
| ###
| 1,829,389
| ###
| 68.0
| 68.0
| 0.0 |
2024-May-01 Wed
| ###
| 5.645
| 5.585
| ###
| 2,077,045
| ###
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
| 1,846,346
| 0
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 5.57
| ###
| ###
| 5.58
|
|
| 72.5
| 72.5
| 0.4 |
2024-Apr-24 Wed
| ###
| 5.71
| ###
| ###
| 2,631,656
| 7,513,377
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 5.58
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 5.52
| 5.545
| 5.445
| 5.51
|
|
| ###
| ###
| ### |
2024-Apr-18 Thu
| 5.56
| 5.58
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2024-Apr-17 Wed
| 5.58
| ###
| 5.55
| 5.57
| 1,182,128
| ###
| 33.7
| 33.7
| 0.4 |
2024-Apr-16 Tue
| 5.55
| ###
| 5.53
| 5.54
|
|
| 51.9
| 51.9
| 0.4 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Apr-11 Thu
| ###
| 5.7
| ###
| 5.7
| 1,887,572
| 5,379,580
| 75.8
| 75.8
| 0.4 |
2024-Apr-10 Wed
| 5.79
| 5.8
| ###
| 5.71
| 1,897,149
| ###
| ###
| ###
| 0.4 |
2024-Apr-09 Tue
| ###
| 5.77
| ###
| 5.76
| 1,885,187
| ###
| 77.7
| 77.7
| ### |
2024-Apr-08 Mon
| 5.7
| 5.76
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2024-Apr-05 Fri
| 5.71
| 5.73
| ###
| ###
| 2,428,458
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 5.8
| 5.82
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2024-Apr-03 Wed
| 5.81
| 5.87
| 5.71
| 5.73
| 2,454,389
| ###
| 29.8
| 29.8
| ### |
2024-Apr-02 Tue
| 5.85
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2024-Mar-28 Thu
| 5.84
| ###
| 5.8
| 5.88
| 2,646,925
| 7,676,082
| 64.7
| 64.7
| 0.4 |
2024-Mar-27 Wed
| 5.75
| 5.82
| 5.73
| 5.8
| 2,939,047
| ###
| ###
| ###
| 0.4 |
2024-Mar-26 Tue
| 5.74
| 5.79
| 5.72
| 5.72
| 2,579,154
| ###
| ###
| ###
| 0.4 |
2024-Mar-25 Mon
| 5.76
| 5.79
| ###
| 5.75
| 2,060,081
| ###
| ###
| ###
| ### |
2024-Mar-22 Fri
| ###
| 5.78
| ###
| 5.73
| 2,782,275
| 8,040,774
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| 5.645
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-20 Wed
| ###
| 5.74
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-19 Tue
| 5.77
| 5.79
| ###
| ###
| 1,752,179
| 5,072,558
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 5.83
| 5.85
| 5.77
| 5.77
| 1,770,746
| ###
| 30.6
| 30.6
| 0.4 |
2024-Mar-15 Fri
| 5.82
| 5.89
| 5.785
| 5.83
| 7,035,748
| 41,071,178
| 68.1
| 68.1
| ### |
2024-Mar-14 Thu
| 5.77
| 5.84
| 5.73
| 5.8
| 1,988,484
| 11,503,379
| ###
| ###
| 0.4 |
2024-Mar-13 Wed
| 5.8
| 5.82
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 5.73
| 5.84
| 5.73
| 5.75
|
|
| 68.4
| 68.4
| ### |
2024-Mar-11 Mon
| 5.81
| ###
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2024-Mar-08 Fri
| 5.85
| 5.88
| 5.8
| 5.85
| 2,134,051
| 12,462,857
| 65.8
| 65.8
| 0.4 |
2024-Mar-07 Thu
| 5.8
| 5.81
| 5.74
| 5.78
| 2,666,149
| ###
| ###
| ###
| 0.4 |
2024-Mar-06 Wed
| 5.76
| ###
| 5.72
| 5.78
| 1,937,188
| 5,540,357
| ###
| ###
| 0.4 |
2024-Mar-05 Tue
| 5.7
| 5.76
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Mar-04 Mon
| 5.71
| 5.725
| ###
| 5.7
| 3,391,652
| ###
| 37.7
| 37.7
| 0.4 |
2024-Mar-01 Fri
| 5.74
| 5.8
| 5.72
| 5.79
| 3,397,621
| ###
| 71.8
| 71.8
| ### |
2024-Feb-29 Thu
| 5.8
| ###
| 5.74
| 5.79
| 9,349,920
| 26,834,270
| ###
| ###
| ### |
2024-Feb-28 Wed
| 5.76
| ###
| 5.54
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Feb-27 Tue
| ###
| ###
| 5.89
| ###
| 1,323,748
| ###
| 73.9
| 73.9
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 5.88
| ###
| 1,158,576
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 5.88
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 2,020,151
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 6
| ###
| 2,870,350
| 8,611,050
| 36.6
| 36.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,375,672
| 0
| 37.8
| 37.8
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,652,326
| 0
| 22.3
| 22.3
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 6
| 1,559,843
| 0
| ###
| ###
| 0.4 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 1,536,728
| 0
| 72.9
| 72.9
| 0.0 |
2024-Feb-08 Thu
| ###
| 5.985
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,198,545
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 5.88
| ###
| 5.85
| 5.86
|
|
| 33.2
| 33.2
| 0.4 |
2024-Feb-05 Mon
| 5.87
| ###
| 5.86
| 5.88
| 5,224,479
| 15,307,723
| ###
| ###
| 0.4 |
2024-Feb-02 Fri
| 5.88
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 5.84
| 5.86
|
|
| 26.3
| 26.3
| 0.4 |
2024-Jan-31 Wed
| 5.79
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
|