End of day Prices (full format), 169 Days for (SGB) ST GEORGE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.042 |
1999-Dec-07 Tue
| 10.25
| ###
| 10.2
| ###
| 838,457
| ###
| 82.4
| 82.4
| 0.0 |
1999-Dec-06 Mon
| ###
| 10.24
| ###
| 10.24
| 821,442
| 4,205,783
| ###
| ###
| ### |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
1999-Dec-02 Thu
| 10.071
| 10.154
| ###
| 10.154
|
|
| 74.0
| 74.0
| 0.7 |
1999-Dec-01 Wed
| 9.821
| ###
| 9.8
| ###
| 2,043,679
| 10,014,027
| 71.6
| 71.6
| 0.0 |
1999-Nov-30 Tue
| 9.7
| 9.7
| 9.53
| 9.58
| 1,134,229
| ###
| ###
| ###
| 0.7 |
1999-Nov-29 Mon
| 9.946
| 9.946
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
| 737,473
| 0
| 32.4
| 32.4
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
| 691,473
| 0
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 608,658
| 0
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
1999-Nov-17 Wed
| 10.21
| ###
| ###
| ###
| 1,221,227
| 0
| 28.4
| 28.4
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 530,054
| 0
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| 10.2
| ###
| ###
| 696,486
| 3,552,078
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 10.2
| 10.2
| ###
| 10.076
| 3,456,359
| ###
| 17.7
| 17.7
| ### |
1999-Nov-11 Thu
| 10.156
| ###
| ###
| 10.2
|
|
| 59.2
| 59.2
| 0.7 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 5,660,679
| 0
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| 10.7
| 10.28
| 10.28
| 1,698,288
| 17,815,041
| 9.6
| 9.6
| 0.7 |
1999-Nov-08 Mon
| 10.7
| 10.75
| ###
| 10.72
| 640,520
| ###
| ###
| ###
| 0.8 |
1999-Nov-05 Fri
| 10.789
| 10.789
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| ###
| 10.78
| ###
| 10.77
| 890,425
| ###
| ###
| ###
| ### |
1999-Nov-03 Wed
| ###
| 10.573
| ###
| 10.573
|
|
| 84.9
| 84.9
| 0.8 |
1999-Nov-02 Tue
| 10.287
| 10.4
| 10.287
| 10.372
| 163,620
| ###
| ###
| ###
| ### |
1999-Nov-01 Mon
| ###
| 10.4
| 10.24
| 10.27
|
|
| 33.6
| 33.6
| ### |
1999-Oct-29 Fri
| 10.5
| 10.5
| 10.27
| 10.321
|
|
| ###
| ###
| 0.7 |
1999-Oct-28 Thu
| ###
| ###
| ###
| 10.28
| 1,162,470
| 0
| 74.9
| 74.9
| 0.7 |
1999-Oct-27 Wed
| 10.077
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 10.179
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| 10.143
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
| 1,282,588
| 0
| 17.6
| 17.6
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| 10.21
| 10.28
| 807,988
| 4,124,778
| 24.6
| 24.6
| 0.7 |
1999-Oct-19 Tue
| 10.184
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
1999-Oct-15 Fri
| 10.23
| 10.24
| ###
| ###
| 2,409,824
| ###
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 10.26
| 10.26
| ###
| 10.24
|
|
| ###
| ###
| ### |
1999-Oct-13 Wed
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| 10.4
| 10.41
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
1999-Oct-11 Mon
| 10.451
| 10.451
| ###
| ###
| 741,184
| 3,873,056
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| 10.45
| 10.5
| ###
| ###
| 309,722
| 1,626,040
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| 10.42
| 10.47
| 10.4
| 10.45
|
|
| ###
| ###
| ### |
1999-Oct-06 Wed
| ###
| ###
| ###
| 10.41
|
|
| ###
| ###
| ### |
1999-Oct-05 Tue
| 10.581
| 10.581
| 10.4
| 10.5
| 456,942
| 4,793,550
| 30.7
| 30.7
| 0.8 |
1999-Oct-04 Mon
| 10.5
| ###
| 10.5
| 10.55
| 340,281
| 1,786,475
| ###
| ###
| ### |
1999-Oct-01 Fri
| ###
| 10.7
| 10.52
| ###
| 1,012,076
| 10,738,126
| 29.2
| 29.2
| 0.0 |
1999-Sep-30 Thu
| 10.5
| 10.55
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 10.5
| 10.58
| 10.45
| 10.55
| 608,770
| ###
| 75.8
| 75.8
| ### |
1999-Sep-28 Tue
| ###
| ###
| ###
| 10.5
| 844,677
| 0
| 32.7
| 32.7
| 0.8 |
1999-Sep-27 Mon
| 10.383
| ###
| ###
| ###
| 709,043
| 0
| ###
| ###
| 0.0 |
1999-Sep-24 Fri
| 10.4
| 10.4
| ###
| ###
| 448,345
| ###
| 33.9
| 33.9
| 0.0 |
1999-Sep-23 Thu
| 10.355
| 10.49
| ###
| 10.48
| 524,221
| ###
| ###
| ###
| 0.7 |
1999-Sep-22 Wed
| ###
| 10.29
| ###
| 10.29
| 712,954
| 3,668,148
| ###
| ###
| ### |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 350,848
| 0
| 89.5
| 89.5
| 0.0 |
1999-Sep-20 Mon
| 10.2
| 10.25
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
1999-Sep-17 Fri
| ###
| 10.2
| ###
| ###
| 771,324
| 3,933,752
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| 10.25
| ###
| ###
| 619,878
| 3,176,874
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| 10.28
| ###
| 10.24
| 10.29
| 893,925
| ###
| 76.8
| 76.8
| ### |
1999-Sep-14 Tue
| 10.28
| 10.4
| 10.28
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| 10.2
| 10.28
|
|
| 34.4
| 34.4
| 0.7 |
1999-Sep-10 Fri
| 10.4
| 10.44
| ###
| 10.4
|
|
| 70.5
| 70.5
| 0.7 |
1999-Sep-09 Thu
| 10.45
| 10.5
| 10.42
| 10.45
| 480,289
| 5,023,822
| 67.2
| 67.2
| ### |
1999-Sep-08 Wed
| 10.45
| 10.55
| 10.43
| 10.5
|
|
| 74.6
| 74.6
| 0.8 |
1999-Sep-07 Tue
| 10.376
| 10.46
| ###
| 10.45
| 106,785
| 558,485
| 79.7
| 79.7
| ### |
1999-Sep-06 Mon
| 10.452
| 10.452
| ###
| 10.45
| 111,782
| 584,172
| ###
| ###
| ### |
1999-Sep-03 Fri
| ###
| 10.5
| ###
| ###
| 366,952
| ###
| 22.0
| 22.0
| 0.0 |
1999-Sep-02 Thu
| ###
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| 10.45
| ###
| 10.42
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1999-Aug-31 Tue
| 10.42
| 10.57
| 10.4
| 10.4
|
|
| 34.5
| 34.5
| 0.7 |
1999-Aug-30 Mon
| ###
| ###
| 10.48
| 10.48
|
|
| ###
| ###
| 0.7 |
1999-Aug-27 Fri
| 10.7
| 10.75
| ###
| ###
| 721,425
| 3,877,659
| 29.1
| 29.1
| 0.0 |
1999-Aug-26 Thu
| 10.75
| 10.8
| 10.7
| 10.74
|
|
| ###
| ###
| 0.8 |
1999-Aug-25 Wed
| 10.75
| ###
| 10.74
| 10.75
| 626,642
| ###
| ###
| ###
| 0.8 |
1999-Aug-24 Tue
| 10.85
| ###
| 10.72
| 10.787
|
|
| 36.9
| 36.9
| ### |
1999-Aug-23 Mon
| ###
| 10.84
| ###
| 10.821
|
|
| ###
| ###
| 0.8 |
1999-Aug-20 Fri
| 10.641
| 10.7
| 10.57
| 10.58
|
|
| ###
| ###
| 0.8 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
| 843,070
| 0
| 82.1
| 82.1
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| 10.27
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1999-Aug-16 Mon
| 10.21
| ###
| 10.21
| ###
| 1,412,573
| 7,211,185
| 76.3
| 76.3
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-12 Thu
| 10.4
| 10.4
| ###
| ###
| 701,740
| 3,649,048
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| ###
| 10.25
|
|
| 81.6
| 81.6
| 0.7 |
1999-Aug-10 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| 10.25
| 10.29
| 10.21
| 10.24
| 998,648
| 10,236,142
| 42.9
| 42.9
| ### |
1999-Aug-06 Fri
| 10.5
| 10.5
| 10.28
| ###
| 800,955
| 8,321,922
| 28.8
| 28.8
| 0.0 |
1999-Aug-05 Thu
| 10.352
| 10.47
| ###
| 10.42
|
|
| 74.1
| 74.1
| 0.7 |
1999-Aug-04 Wed
| 10.4
| 10.4
| 10.26
| ###
|
|
| 36.5
| 36.5
| 0.0 |
1999-Aug-03 Tue
| 10.28
| 10.48
| 10.28
| 10.4
|
|
| ###
| ###
| 0.7 |
1999-Aug-02 Mon
| ###
| ###
| 10.25
| 10.27
| 1,134,629
| 5,814,973
| 35.0
| 35.0
| ### |
1999-Jul-30 Fri
| 10.5
| 10.5
| 10.41
| 10.45
|
|
| ###
| ###
| ### |
1999-Jul-29 Thu
| ###
| ###
| 10.55
| 10.58
| 844,940
| 4,457,058
| 31.3
| 31.3
| 0.8 |
1999-Jul-28 Wed
| 10.658
| 10.7
| ###
| ###
| 475,740
| ###
| ###
| ###
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| 10.56
| ###
| 386,341
| 2,039,880
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| 10.74
| ###
| ###
| 293,457
| ###
| 73.0
| 73.0
| 0.0 |
1999-Jul-23 Fri
| 10.744
| 10.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| 10.75
| 10.8
| 720,155
| ###
| 25.9
| 25.9
| ### |
1999-Jul-21 Wed
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
| 1,081,943
| 0
| 71.7
| 71.7
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| 10.88
| ###
| 10.83
| 10.87
| 298,179
| ###
| 38.3
| 38.3
| ### |
1999-Jul-15 Thu
| ###
| ###
| 10.85
| 10.955
|
|
| ###
| ###
| 0.8 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
| 461,050
| 0
| 73.1
| 73.1
| 0.0 |
1999-Jul-12 Mon
| 10.8
| ###
| 10.8
| ###
| 826,970
| ###
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| ###
| 10.85
| ###
| 10.785
| 2,451,870
| ###
| ###
| ###
| ### |
1999-Jul-08 Thu
| ###
| 10.75
| ###
| 10.73
|
|
| 75.3
| 75.3
| ### |
1999-Jul-07 Wed
| ###
| 10.75
| 10.52
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-06 Tue
| 10.54
| 10.656
| 10.5
| 10.656
| 948,386
| 10,032,027
| ###
| ###
| ### |
1999-Jul-05 Mon
| ###
| ###
| 10.48
| 10.59
|
|
| 69.4
| 69.4
| ### |
1999-Jul-02 Fri
| 10.55
| ###
| ###
| 10.48
|
|
| 26.9
| 26.9
| 0.7 |
1999-Jul-01 Thu
| 10.52
| ###
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| 10.54
| ###
| 10.487
| 1,018,454
| 5,367,252
| 34.6
| 34.6
| ### |
1999-Jun-29 Tue
| 10.5
| 10.52
| 10.44
| 10.47
|
|
| 34.5
| 34.5
| 0.7 |
1999-Jun-28 Mon
| ###
| 10.5
| ###
| 10.5
| 669,458
| 3,514,654
| ###
| ###
| 0.8 |
1999-Jun-25 Fri
| ###
| 10.45
| ###
| ###
| 1,917,388
| 10,018,352
| 30.8
| 30.8
| 0.0 |
1999-Jun-24 Thu
| 10.5
| 10.5
| ###
| 10.453
|
|
| 34.1
| 34.1
| ### |
1999-Jun-23 Wed
| ###
| ###
| 10.52
| 10.52
|
|
| ###
| ###
| ### |
1999-Jun-22 Tue
| ###
| 10.7
| 10.58
| ###
| 1,118,676
| ###
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| 10.549
| 10.83
| 10.549
| ###
| 1,184,879
| ###
| 82.0
| 82.0
| 0.0 |
1999-Jun-18 Fri
| 10.56
| ###
| 10.47
| 10.57
|
|
| ###
| ###
| 0.8 |
1999-Jun-17 Thu
| 10.55
| ###
| 10.454
| 10.454
|
|
| ###
| ###
| ### |
1999-Jun-16 Wed
| 10.25
| ###
| ###
| 10.385
| 516,957
| 0
| ###
| ###
| ### |
1999-Jun-15 Tue
| ###
| ###
| 10.2
| 10.26
|
|
| 27.7
| 27.7
| 0.7 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| 10.5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-Jun-09 Wed
| 10.843
| ###
| 10.78
| ###
| 1,853,974
| ###
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| 10.85
| 10.88
| 10.79
| 10.847
| 767,152
| ###
| ###
| ###
| 0.8 |
1999-Jun-07 Mon
| 10.76
| ###
| 10.76
| 10.82
|
|
| 78.5
| 78.5
| 0.8 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| 10.76
| 10.76
| 368,924
| ###
| ###
| ###
| 0.8 |
1999-Jun-02 Wed
| ###
| ###
| 10.72
| 10.86
|
|
| ###
| ###
| 0.8 |
1999-Jun-01 Tue
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| 10.83
| ###
| 10.8
| 528,946
| 2,864,242
| 81.0
| 81.0
| ### |
1999-May-28 Fri
| ###
| 10.7
| ###
| 10.657
|
|
| ###
| ###
| ### |
1999-May-27 Thu
| ###
| 10.8
| 10.55
| 10.7
|
|
| ###
| ###
| 0.8 |
1999-May-26 Wed
| ###
| 10.73
| ###
| 10.72
| 616,058
| 3,305,151
| ###
| ###
| 0.8 |
1999-May-25 Tue
| 10.679
| 10.75
| ###
| ###
| 722,722
| ###
| 30.4
| 30.4
| 0.0 |
1999-May-24 Mon
| 10.55
| 10.8
| 10.55
| 10.71
| 529,348
| 5,650,789
| 87.0
| 87.0
| ### |
1999-May-21 Fri
| ###
| ###
| 10.42
| 10.588
| 1,536,784
| 8,006,644
| 31.1
| 31.1
| ### |
1999-May-20 Thu
| 10.82
| 10.82
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| 10.72
| 10.77
| 581,551
| ###
| 26.7
| 26.7
| ### |
1999-May-18 Tue
| 10.755
| ###
| 10.755
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| 10.8
| ###
| 10.7
| 10.76
|
|
| ###
| ###
| 0.8 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
1999-May-13 Thu
| ###
| ###
| 10.8
| ###
| 844,770
| 4,561,758
| 28.9
| 28.9
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
1999-May-11 Tue
| 10.55
| 10.56
| 10.46
| 10.5
| 537,922
| ###
| ###
| ###
| 0.8 |
1999-May-10 Mon
| 10.55
| ###
| 10.43
| 10.47
|
|
| 33.9
| 33.9
| 0.7 |
1999-May-07 Fri
| ###
| ###
| ###
| ###
| 918,688
| 0
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| 10.75
| 10.8
|
|
| 19.0
| 19.0
| ### |
1999-May-05 Wed
| ###
| ###
| ###
| ###
| 486,078
| 0
| ###
| ###
| 0.0 |
1999-May-04 Tue
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| 11.2
| 11.2
| ###
| ###
| 447,587
| 2,506,487
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| 11.255
| ###
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| ###
| 11.25
| 1,318,428
| 0
| ###
| ###
| ### |
1999-Apr-27 Tue
| 11.23
| 11.4
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1999-Apr-26 Mon
| 11.2
| 11.25
| 11.2
| 11.22
| 113,256
| ###
| ###
| ###
| ### |
1999-Apr-23 Fri
| ###
| 11.283
| ###
| 11.283
| 995,971
| 5,618,770
| 79.1
| 79.1
| 0.8 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| 11.176
| 11.176
| ###
| ###
| 928,345
| ###
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| 11.141
| 899,484
| 0
| ###
| ###
| 0.8 |
1999-Apr-19 Mon
| 10.75
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| 10.7
| 10.78
| 758,551
| 4,058,247
| 16.0
| 16.0
| 0.8 |
1999-Apr-15 Thu
| 10.76
| ###
| 10.75
| ###
| 854,441
| 4,592,620
| 85.2
| 85.2
| 0.0 |
1999-Apr-14 Wed
| 10.7
| 10.75
| ###
| 10.75
|
|
| 74.7
| 74.7
| 0.8 |
|