End of day Prices (full format), 172 Days for (SDI) SDI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 94,459
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 60,873
| 0
| 64.2
| 64.2
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 54,275
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| 0.59
| 0.59
| 19,471
| 5,743
| 15.7
| 15.7
| 0.0 |
2017-Oct-06 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Oct-05 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2017-Oct-04 Wed
| 0.59
| ###
| 0.59
| 0.59
| 20,146
| 5,943
| 73.1
| 73.1
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 0.57
| 0.57
|
|
| 7.3
| 7.3
| ### |
2017-Oct-02 Mon
| 0.58
| ###
| 0.575
| ###
| 142,049
| ###
| 91.2
| 91.2
| 0.0 |
2017-Sep-29 Fri
| 0.57
| 0.59
| 0.57
| 0.575
| 207,426
| ###
| ###
| ###
| ### |
2017-Sep-28 Thu
| 0.575
| 0.575
| ###
| 0.575
|
|
| 67.2
| 67.2
| ### |
2017-Sep-27 Wed
| 0.58
| 0.58
| 0.56
| 0.56
| 81,281
| ###
| ###
| ###
| ### |
2017-Sep-26 Tue
| 0.58
| ###
| 0.58
| 0.58
| 47,729
| 13,841
| ###
| ###
| ### |
2017-Sep-25 Mon
| 0.57
| 0.58
| 0.57
| 0.57
| 48,472
| 27,871
| 73.5
| 73.5
| ### |
2017-Sep-22 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 69.9
| 69.9
| ### |
2017-Sep-21 Thu
| 0.575
| 0.575
| 0.57
| 0.57
|
|
| 33.3
| 33.3
| ### |
2017-Sep-20 Wed
| 0.58
| 0.58
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 0.585
| 0.585
| 0.58
| 0.58
| 53,479
| 31,151
| ###
| ###
| ### |
2017-Sep-18 Mon
| 0.58
| 0.59
| 0.58
| 0.585
| 14,778
| 8,645
| 78.7
| 78.7
| ### |
2017-Sep-15 Fri
| 0.585
| ###
| 0.585
| 0.585
| 852
| 249
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-13 Wed
| 0.59
| ###
| 0.58
| ###
| 5,275
| 1,529
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| 0.59
| 0.59
| 7,356
| 2,170
| 6.4
| 6.4
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| 0.645
| ###
| ###
| 13,681
| ###
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 0.625
| 0.625
| 27,270
| 8,521
| 31.1
| 31.1
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 19,289
| 0
| 83.5
| 83.5
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 38,845
| 0
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 0.625
|
|
| 90.0
| 90.0
| 0.0 |
2017-Aug-25 Fri
| 0.56
| ###
| 0.56
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2017-Aug-24 Thu
| 0.55
| 0.57
| 0.55
| 0.55
|
|
| 66.4
| 66.4
| ### |
2017-Aug-23 Wed
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2017-Aug-22 Tue
| 0.56
| 0.57
| 0.56
| 0.57
| 3,678
| 2,078
| 82.8
| 82.8
| ### |
2017-Aug-21 Mon
| 0.555
| 0.56
| 0.55
| 0.56
| 269,042
| ###
| 81.8
| 81.8
| ### |
2017-Aug-18 Fri
| 0.545
| 0.555
| 0.54
| 0.555
| 31,974
| ###
| ###
| ###
| ### |
2017-Aug-17 Thu
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| 67.8
| 67.8
| 0.0 |
2017-Aug-16 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2017-Aug-15 Tue
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 84.3
| 84.3
| ### |
2017-Aug-14 Mon
| 0.55
| 0.55
| 0.54
| 0.54
| 125,770
| 68,544
| 18.8
| 18.8
| 0.0 |
2017-Aug-11 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| ###
| 0.55
| 0.55
|
|
| 14.7
| 14.7
| ### |
2017-Aug-09 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 67.1
| 67.1
| ### |
2017-Aug-08 Tue
| 0.56
| 0.57
| 0.555
| ###
| 289,922
| 163,081
| 84.5
| 84.5
| 0.0 |
2017-Aug-07 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 17,857
| ###
| 69.6
| 69.6
| ### |
2017-Aug-04 Fri
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| 0.552
| 0.557
| 0.552
| 0.557
|
|
| 77.1
| 77.1
| ### |
2017-Aug-02 Wed
| 0.555
| 0.555
| 0.545
| 0.555
|
|
| 75.9
| 75.9
| ### |
2017-Aug-01 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 16.6
| 16.6
| ### |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 0.56
| ###
| 0.56
| ###
| 38,040
| 10,651
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| 0.56
| 0.56
| 40,680
| ###
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 0.57
| 0.57
| ###
| ###
| 9,747
| 2,777
| 20.6
| 20.6
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 0.58
| 0.58
| 2,280
| ###
| ###
| ###
| ### |
2017-Jul-21 Fri
| 0.57
| 0.59
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2017-Jul-20 Thu
| 0.56
| 0.56
| 0.555
| 0.56
| 197,688
| ###
| ###
| ###
| ### |
2017-Jul-19 Wed
| 0.55
| ###
| 0.55
| 0.56
| 46,355
| 12,747
| 86.6
| 86.6
| ### |
2017-Jul-18 Tue
| 0.57
| 0.58
| 0.56
| 0.56
| 80,378
| ###
| 20.4
| 20.4
| ### |
2017-Jul-17 Mon
| 0.58
| 0.585
| 0.58
| 0.58
| 30,480
| 17,754
| ###
| ###
| ### |
2017-Jul-14 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2017-Jul-13 Thu
| 0.585
| 0.59
| 0.58
| 0.59
| 8,727
| ###
| 76.6
| 76.6
| 0.0 |
2017-Jul-12 Wed
| 0.59
| ###
| 0.59
| ###
| 32,645
| ###
| 87.5
| 87.5
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 170,844
| 0
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| 0.58
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 0.59
| ###
| 0.58
| 0.58
|
|
| 19.1
| 19.1
| ### |
2017-Jul-05 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 111,543
| ###
| ###
| ###
| ### |
2017-Jul-04 Tue
| 0.57
| ###
| 0.56
| 0.58
|
|
| 83.3
| 83.3
| ### |
2017-Jul-03 Mon
| 0.57
| ###
| 0.57
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2017-Jun-30 Fri
| 0.56
| 0.58
| 0.56
| 0.58
| 125,548
| ###
| 89.2
| 89.2
| ### |
2017-Jun-29 Thu
| 0.555
| 0.575
| 0.555
| 0.575
|
|
| ###
| ###
| ### |
2017-Jun-28 Wed
| 0.56
| 0.575
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 0.575
| 0.58
| 0.56
| 0.56
|
|
| 13.2
| 13.2
| ### |
2017-Jun-26 Mon
| 0.57
| 0.58
| 0.57
| 0.58
| 49,771
| ###
| ###
| ###
| ### |
2017-Jun-23 Fri
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| 0.585
| 0.585
| 0.57
| 0.585
| 46,545
| 26,879
| ###
| ###
| ### |
2017-Jun-21 Wed
| 0.575
| 0.59
| 0.57
| 0.59
|
|
| 90.3
| 90.3
| 0.0 |
2017-Jun-20 Tue
| 0.58
| 0.58
| ###
| 0.575
|
|
| 24.6
| 24.6
| ### |
2017-Jun-19 Mon
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 0.585
| ###
| 0.57
| 0.57
| 260,045
| ###
| ###
| ###
| ### |
2017-Jun-15 Thu
| 0.585
| 0.585
| 0.55
| 0.585
| 175,441
| ###
| ###
| ###
| ### |
2017-Jun-14 Wed
| 0.585
| 0.585
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| 0.58
| 0.59
| 0.555
| 0.585
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| ###
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| 0.575
| 0.58
| 0.57
| 0.57
| 77,871
| 44,775
| ###
| ###
| ### |
2017-Jun-07 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 18.2
| 18.2
| ### |
2017-Jun-06 Tue
| 0.585
| 0.585
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2017-Jun-05 Mon
| 0.585
| 0.585
| 0.58
| 0.585
| 49,940
| ###
| ###
| ###
| ### |
2017-Jun-02 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 0.58
| 0.59
| 0.58
| 0.59
| 75,145
| 43,959
| 86.8
| 86.8
| 0.0 |
2017-May-31 Wed
| 0.58
| 0.58
| 0.57
| 0.57
| 86,147
| ###
| ###
| ###
| ### |
2017-May-30 Tue
| 0.57
| 0.585
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| 0.58
| 0.58
| ###
| 0.57
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-May-25 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 0.58
| 0.585
| 0.55
| 0.585
| 32,788
| ###
| 78.6
| 78.6
| ### |
2017-May-23 Tue
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 0.585
| 0.585
| 0.58
| 0.58
| 98,189
| ###
| 25.3
| 25.3
| ### |
2017-May-19 Fri
| 0.585
| 0.585
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| 0.56
| ###
| 0.56
| 0.57
| 31,570
| ###
| ###
| ###
| ### |
2017-May-17 Wed
| 0.58
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2017-May-16 Tue
| 0.575
| 0.59
| 0.575
| 0.575
| 98,744
| ###
| ###
| ###
| ### |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 90,385
| 0
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 46,183
| 0
| 4.9
| 4.9
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 28,850
| 0
| 76.4
| 76.4
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 9
| 0
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 13,629
| 0
| 72.4
| 72.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 23,043
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2017-May-02 Tue
| ###
| 0.645
| ###
| 0.645
| 141,924
| 45,770
| ###
| ###
| ### |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| 0.645
| ###
| ###
| ###
| 439,789
| 0
| 4.1
| 4.1
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 18,286
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| 0.625
|
|
| 17.3
| 17.3
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| ###
| 0.655
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| 0.655
| 0.655
| ###
| 0.655
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 10,323
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 115,048
| 0
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 108,872
| 0
| 64.2
| 64.2
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 608,748
| 0
| 65.2
| 65.2
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 506,320
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 55,227
| 0
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 122,828
| 0
| 22.0
| 22.0
| 0.0 |
2017-Mar-21 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 0.585
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 0.59
| 0.59
| 0.58
| 0.58
| 21,255
| ###
| ###
| ###
| ### |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 55,144
| 0
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 141,323
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 24,189
| 0
| 85.3
| 85.3
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 227,677
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 13,022
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 53,876
| 0
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 0.55
| 0.57
| 0.545
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 0.55
| 0.555
| ###
| 0.55
| 592,021
| 164,285
| 71.5
| 71.5
| ### |
2017-Feb-24 Fri
| 0.58
| 0.58
| 0.525
| 0.55
| 1,284,827
| ###
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Feb-22 Wed
| 0.655
| ###
| ###
| ###
| 105,156
| 0
| 18.8
| 18.8
| 0.0 |
2017-Feb-21 Tue
| ###
| 0.655
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 0.645
| 0.625
| ###
| 189,128
| ###
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2017-Feb-16 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 0.7
| 0.7
| ###
| 0.7
| 71,479
| ###
| ###
| ###
| ### |
2017-Feb-14 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| 0.7
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Feb-10 Fri
| 0.71
| 0.71
| 0.7
| 0.71
| 27,686
| ###
| ###
| ###
| ### |
|