End of day Prices (full format), 150 Days for (SGM) SIMS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.74 |
2024-May-13 Mon
| ###
| ###
| ###
| 10.72
|
|
| 22.9
| 22.9
| 0.8 |
2024-May-10 Fri
| 10.76
| ###
| ###
| 10.86
| 482,777
| 0
| 73.7
| 73.7
| 0.8 |
2024-May-09 Thu
| ###
| ###
| 10.74
| 10.74
|
|
| 16.9
| 16.9
| 0.8 |
2024-May-08 Wed
| 10.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 10.8
| 11.26
| 10.44
| ###
| 2,006,950
| ###
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 11.71
| 11.83
| ###
| 11.81
| 301,757
| ###
| ###
| ###
| ### |
2024-May-03 Fri
| 11.79
| 11.83
| 11.7
| 11.74
|
|
| ###
| ###
| 0.8 |
2024-May-02 Thu
| ###
| 11.74
| ###
| ###
| 344,128
| ###
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 11.83
| 11.83
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
| 161,343
| 0
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| 11.74
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Apr-26 Fri
| 11.8
| 11.84
| 11.73
| 11.77
| 174,054
| 2,051,226
| 38.6
| 38.6
| ### |
2024-Apr-24 Wed
| ###
| ###
| ###
| 11.83
| 322,744
| 0
| 34.1
| 34.1
| 0.8 |
2024-Apr-23 Tue
| 11.79
| ###
| ###
| 11.86
|
|
| 74.9
| 74.9
| 0.8 |
2024-Apr-22 Mon
| ###
| ###
| 11.7
| 11.76
| 295,354
| 1,727,820
| 18.8
| 18.8
| 0.8 |
2024-Apr-19 Fri
| ###
| ###
| ###
| 11.73
|
|
| 28.5
| 28.5
| 0.8 |
2024-Apr-18 Thu
| 12.2
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 12.25
| 12.26
| ###
| ###
| 360,141
| ###
| 41.0
| 41.0
| 0.0 |
2024-Apr-15 Mon
| ###
| 12.47
| 12.22
| ###
| 299,148
| 3,692,982
| 78.3
| 78.3
| 0.0 |
2024-Apr-12 Fri
| ###
| 12.44
| ###
| 12.4
| 176,153
| 1,095,671
| ###
| ###
| 0.9 |
2024-Apr-11 Thu
| ###
| 12.51
| 12.23
| 12.42
|
|
| 69.2
| 69.2
| 0.9 |
2024-Apr-10 Wed
| 12.51
| ###
| 12.43
| 12.55
|
|
| 67.5
| 67.5
| ### |
2024-Apr-09 Tue
| 12.42
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| 12.54
| 12.23
| 12.43
| 296,078
| 3,666,926
| ###
| ###
| 0.9 |
2024-Apr-05 Fri
| 12.51
| 12.51
| ###
| ###
| 210,281
| ###
| 20.5
| 20.5
| 0.0 |
2024-Apr-04 Thu
| 12.49
| 12.71
| 12.49
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2024-Apr-03 Wed
| 12.28
| 12.47
| 12.21
| ###
| 393,575
| ###
| 78.0
| 78.0
| 0.0 |
2024-Apr-02 Tue
| 12.58
| 12.76
| ###
| 12.41
| 1,211,148
| 7,727,124
| 25.6
| 25.6
| ### |
2024-Mar-28 Thu
| 12.55
| 12.72
| 12.49
| 12.72
|
|
| ###
| ###
| 0.9 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 304,387
| 0
| 80.4
| 80.4
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| 12.2
| 1,090,975
| 0
| ###
| ###
| ### |
2024-Mar-25 Mon
| 12.27
| 12.52
| ###
| 12.21
| 683,485
| ###
| ###
| ###
| 0.9 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| 12.28
| 750,574
| 0
| 68.5
| 68.5
| 0.9 |
2024-Mar-20 Wed
| 11.85
| ###
| 11.775
| ###
| 577,749
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 11.89
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 11.83
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Mar-15 Fri
| 11.79
| 11.83
| ###
| 11.8
| 1,331,543
| 7,876,076
| 67.3
| 67.3
| 0.8 |
2024-Mar-14 Thu
| ###
| ###
| 11.79
| 11.88
|
|
| ###
| ###
| 0.8 |
2024-Mar-13 Wed
| 11.79
| ###
| 11.75
| 11.83
| 244,852
| ###
| ###
| ###
| 0.8 |
2024-Mar-12 Tue
| 11.78
| 11.85
| ###
| 11.75
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 11.77
| 11.77
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 224,272
| 0
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 12.21
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 11.83
| ###
| 539,445
| ###
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 12.225
| ###
| ###
| 372,072
| ###
| 33.1
| 33.1
| 0.0 |
2024-Mar-04 Mon
| 12.43
| 12.43
| ###
| ###
| 248,588
| 1,544,974
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 12.46
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 12.54
| ###
| 12.24
| 785,581
| ###
| 24.7
| 24.7
| 0.9 |
2024-Feb-28 Wed
| 12.5
| 12.57
| 12.21
| 12.21
|
|
| ###
| ###
| 0.9 |
2024-Feb-27 Tue
| 12.47
| 12.74
| 12.29
| ###
| 684,627
| ###
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 12.81
| 12.41
| 12.5
|
|
| 29.0
| 29.0
| 0.9 |
2024-Feb-23 Fri
| 12.55
| 12.7
| 12.41
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| 12.55
|
|
| 81.7
| 81.7
| ### |
2024-Feb-21 Wed
| 12.8
| 12.8
| ###
| 12.59
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 13.71
| 13.73
| 12.87
| ###
| 1,489,147
| 19,805,655
| 9.7
| 9.7
| 0.0 |
2024-Feb-19 Mon
| 14.41
| 14.555
| ###
| 14.51
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 14.25
| 14.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 14.49
| 14.49
| ###
| 14.2
| 199,227
| ###
| ###
| ###
| 1.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2024-Feb-13 Tue
| 14.55
| 14.55
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2024-Feb-12 Mon
| 14.7
| 14.7
| 14.46
| 14.46
| 98,652
| 1,438,346
| 25.3
| 25.3
| 1.0 |
2024-Feb-09 Fri
| 14.82
| 14.82
| 14.48
| 14.52
|
|
| ###
| ###
| 1.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 286,381
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 14.78
| 14.89
| 14.73
| 14.89
|
|
| 71.6
| 71.6
| ### |
2024-Feb-06 Tue
| 14.56
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 14.52
| 14.745
| 14.47
| 14.74
| 292,770
| ###
| 84.6
| 84.6
| 1.1 |
2024-Feb-02 Fri
| 14.51
| 14.81
| 14.47
| 14.81
| 427,874
| 6,264,075
| 80.9
| 80.9
| 1.1 |
2024-Feb-01 Thu
| 14.25
| 14.45
| ###
| 14.43
|
|
| 81.5
| 81.5
| ### |
2024-Jan-31 Wed
| 14.27
| 14.53
| ###
| 14.52
| 504,749
| ###
| ###
| ###
| 1.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 14.46
| ###
| ###
| 14.29
| 329,988
| 0
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| 14.41
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 13.89
| ###
| 13.75
| 13.8
|
|
| 27.1
| 27.1
| 1.0 |
2024-Jan-23 Tue
| 13.75
| 13.85
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2024-Jan-22 Mon
| 13.76
| 13.89
| 13.7
| 13.74
| 187,277
| 2,583,486
| 41.9
| 41.9
| ### |
2024-Jan-19 Fri
| 13.71
| 13.87
| ###
| 13.72
| 282,155
| 1,956,744
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| 13.23
| 13.51
| 278,256
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| 13.74
| 13.56
| 13.56
| 143,479
| 1,958,488
| ###
| ###
| 1.0 |
2024-Jan-16 Tue
| 13.77
| 13.78
| 13.47
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 13.77
| 13.86
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 154,286
| 0
| 72.9
| 72.9
| 0.0 |
2024-Jan-11 Thu
| 13.76
| ###
| 13.57
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 302,221
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 14.24
| ###
| ###
| ###
| 573,959
| 0
| 32.8
| 32.8
| 0.0 |
2024-Jan-08 Mon
| ###
| 14.245
| ###
| ###
| 245,578
| 1,749,129
| 78.2
| 78.2
| 0.0 |
2024-Jan-05 Fri
| 14.85
| 14.85
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2024-Jan-04 Thu
| ###
| 15.21
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2024-Jan-03 Wed
| ###
| 15.43
| ###
| 15.23
| 174,422
| ###
| 33.5
| 33.5
| 1.1 |
2024-Jan-02 Tue
| 15.46
| ###
| 15.43
| 15.56
|
|
| 72.3
| 72.3
| ### |
2023-Dec-29 Fri
| 15.56
| ###
| 15.46
| 15.56
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| 15.77
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 15.71
| 15.43
| 15.59
| 335,928
| ###
| 31.5
| 31.5
| ### |
2023-Dec-22 Fri
| 15.57
| ###
| 15.49
| 15.52
| 300,920
| 2,330,625
| ###
| ###
| 1.1 |
2023-Dec-21 Thu
| ###
| 15.75
| 15.45
| 15.54
|
|
| 27.7
| 27.7
| ### |
2023-Dec-20 Wed
| ###
| 15.75
| 15.47
| ###
| 514,489
| 8,031,173
| 68.7
| 68.7
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 528,154
| 0
| 81.3
| 81.3
| 0.0 |
2023-Dec-18 Mon
| ###
| 15.22
| ###
| ###
| 315,840
| 2,403,542
| 31.8
| 31.8
| 0.0 |
2023-Dec-15 Fri
| ###
| 15.25
| ###
| ###
| 1,185,126
| 9,036,585
| 31.8
| 31.8
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 14.84
| ###
| 469,859
| 3,486,353
| 24.7
| 24.7
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 14.49
| 14.75
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 14.54
| ###
| 14.49
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| 14.2
| 14.26
| 14.045
| ###
| 321,953
| ###
| 40.0
| 40.0
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 376,729
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 14.27
| ###
| ###
| 437,472
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 13.77
| 14.24
| 13.745
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Dec-05 Tue
| ###
| 13.88
| 13.58
| 13.81
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 13.79
| ###
| 13.7
| 13.84
|
|
| ###
| ###
| 1.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 371,579
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 13.7
| 13.7
| 13.29
| ###
| 1,119,071
| ###
| 15.4
| 15.4
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 13.44
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 13.73
| 13.73
| 13.59
| ###
| 975,277
| 13,322,283
| 29.5
| 29.5
| 0.0 |
2023-Nov-27 Mon
| 13.79
| 13.79
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 13.74
| 13.79
| ###
| 13.71
|
|
| 34.6
| 34.6
| ### |
2023-Nov-23 Thu
| ###
| 13.77
| ###
| 13.7
| 421,479
| 2,901,882
| ###
| ###
| 1.0 |
2023-Nov-22 Wed
| 13.75
| 13.85
| 13.47
| 13.79
|
|
| 75.2
| 75.2
| 1.0 |
2023-Nov-21 Tue
| 13.44
| ###
| ###
| 13.57
| 467,147
| 0
| ###
| ###
| ### |
2023-Nov-20 Mon
| 13.7
| 13.81
| 13.52
| 13.56
| 507,985
| ###
| 33.5
| 33.5
| 1.0 |
2023-Nov-17 Fri
| 13.5
| 13.59
| ###
| 13.55
| 331,528
| ###
| 72.4
| 72.4
| 1.0 |
2023-Nov-16 Thu
| 13.52
| ###
| 13.4
| 13.43
| 505,570
| ###
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| 13.42
| ###
| 13.42
| 435,589
| ###
| ###
| ###
| 1.0 |
2023-Nov-14 Tue
| 12.89
| ###
| 12.78
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2023-Nov-13 Mon
| 12.83
| ###
| 12.53
| 12.73
| 205,872
| 1,289,788
| ###
| ###
| ### |
2023-Nov-10 Fri
| 12.7
| ###
| ###
| ###
| 357,942
| 0
| 81.8
| 81.8
| 0.0 |
2023-Nov-09 Thu
| 12.85
| ###
| ###
| ###
| 358,359
| 0
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 12.77
| ###
| 12.76
| 12.85
| 1,133,647
| ###
| 70.7
| 70.7
| 0.9 |
2023-Nov-07 Tue
| 12.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 12.7
| 12.72
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Nov-03 Fri
| 12.85
| 12.88
| ###
| ###
| 366,527
| ###
| 21.3
| 21.3
| 0.0 |
2023-Nov-02 Thu
| 12.53
| 12.71
| 12.53
| ###
| 307,070
| 3,875,223
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 12.5
| ###
| ###
| 12.53
| 481,527
| 0
| 69.9
| 69.9
| ### |
2023-Oct-31 Tue
| 12.42
| ###
| 12.355
| 12.48
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 12.4
| 12.56
| ###
| 12.45
| 423,685
| 2,660,741
| 72.3
| 72.3
| ### |
2023-Oct-27 Fri
| 12.47
| 12.49
| ###
| 12.49
| 251,373
| 1,569,824
| 66.4
| 66.4
| 0.9 |
2023-Oct-26 Thu
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| 12.4
| ###
| ###
| 392,059
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 12.29
| ###
| ###
| 300,771
| ###
| 75.3
| 75.3
| 0.0 |
2023-Oct-23 Mon
| 12.21
| 12.27
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Oct-20 Fri
| 12.4
| 12.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 12.24
| ###
| 1,216,055
| 7,442,256
| 72.1
| 72.1
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 292,258
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 13.27
| 13.46
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2023-Oct-13 Fri
| 13.28
| 13.41
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2023-Oct-12 Thu
| ###
| 13.74
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2023-Oct-11 Wed
| ###
| 13.75
| 13.55
| ###
| 409,123
| 5,584,528
| 65.0
| 65.0
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 13.345
| 13.45
| 804,622
| 5,368,840
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| ###
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| 13.4
| 13.56
| ###
| 13.51
|
|
| ###
| ###
| ### |
|