End of day Prices (full format), 76 Days for (SHL) SONIC HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.07 |
2024-May-16 Thu
| 27
| 27.23
| 26.89
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2024-May-15 Wed
| 27.59
| 27.59
| ###
| ###
| 1,662,625
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 26.7
| ###
| 26.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 26.58
| 26.76
| 26.43
| 26.76
| 1,008,350
| ###
| ###
| ###
| ### |
2024-May-09 Thu
| ###
| 26.73
| 26.475
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-May-08 Wed
| 26.7
| ###
| 26.56
| 26.56
|
|
| ###
| ###
| 1.9 |
2024-May-07 Tue
| 26.45
| ###
| 26.22
| ###
| 1,264,072
| 16,571,983
| 67.5
| 67.5
| 0.0 |
2024-May-06 Mon
| ###
| ###
| ###
| 26.28
| 850,849
| 0
| 75.8
| 75.8
| 1.9 |
2024-May-03 Fri
| ###
| 26.24
| ###
| ###
| 960,128
| 12,596,879
| 68.8
| 68.8
| 0.0 |
2024-May-02 Thu
| ###
| 26.45
| ###
| ###
| 1,995,820
| ###
| 22.7
| 22.7
| 0.0 |
2024-May-01 Wed
| 26.45
| 26.53
| ###
| ###
| 1,113,183
| 14,766,372
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 26.8
| ###
| ###
| 26.77
|
|
| ###
| ###
| 1.9 |
2024-Apr-29 Mon
| 26.51
| 26.82
| ###
| 26.76
|
|
| ###
| ###
| ### |
2024-Apr-26 Fri
| 26.29
| ###
| 26.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| 26.74
| 26.74
| 1,214,228
| 16,234,228
| 33.5
| 33.5
| ### |
2024-Apr-23 Tue
| ###
| ###
| ###
| 26.85
|
|
| ###
| ###
| 1.9 |
2024-Apr-22 Mon
| 26.52
| ###
| 26.27
| 26.45
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 25.85
| ###
| 25.77
| 26.27
|
|
| 84.3
| 84.3
| ### |
2024-Apr-18 Thu
| 25.81
| 26.23
| 25.72
| ###
| 1,478,870
| 38,413,648
| 67.3
| 67.3
| 0.0 |
2024-Apr-17 Wed
| ###
| 26.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 26.41
| 26.55
| ###
| 26.47
|
|
| 83.7
| 83.7
| ### |
2024-Apr-15 Mon
| 26.77
| ###
| 26.53
| 26.73
| 1,601,244
| ###
| 43.4
| 43.4
| ### |
2024-Apr-12 Fri
| ###
| 27.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 27.55
| 27.55
| 1,744,627
| ###
| 16.1
| 16.1
| 2.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 28.7
| 28.77
| 1,403,157
| ###
| 28.5
| 28.5
| 2.1 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2024-Apr-05 Fri
| 28.8
| ###
| 28.75
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2024-Apr-04 Thu
| 29.26
| 29.285
| ###
| ###
| 1,726,079
| ###
| 24.3
| 24.3
| 0.0 |
2024-Apr-03 Wed
| ###
| 29.21
| 28.79
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2024-Apr-02 Tue
| ###
| 29.4
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| 29.41
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| 29.41
| ###
| 29.28
|
|
| 71.8
| 71.8
| ### |
2024-Mar-26 Tue
| ###
| 29.42
| ###
| ###
| 1,351,626
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 28.57
| ###
| 28.54
|
|
| 81.8
| 81.8
| 2.0 |
2024-Mar-21 Thu
| ###
| 28.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 27.28
| 27.57
| ###
| 27.29
|
|
| 72.1
| 72.1
| ### |
2024-Mar-19 Tue
| 27.7
| 27.8
| ###
| ###
| 1,638,525
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 27.73
| 27.87
| 956,027
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 28.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| 28.48
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2024-Mar-13 Wed
| 28.2
| ###
| 28.2
| 28.4
|
|
| ###
| ###
| 2.0 |
2024-Mar-12 Tue
| ###
| 28.49
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2024-Mar-11 Mon
| 28.29
| 28.47
| ###
| 28.47
| 748,178
| ###
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| 28.27
| 28.48
|
|
| 71.3
| 71.3
| 2.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,177,972
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 28.21
| 1,137,072
| 0
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| 28.75
| ###
| ###
| 1,426,121
| 20,500,489
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 29.25
| ###
| 28.57
| 28.57
| 1,288,926
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| 28.72
| ###
| 1,148,027
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| 29.85
| 3,015,446
| 0
| ###
| ###
| 2.1 |
2024-Feb-28 Wed
| 29.2
| 29.41
| ###
| ###
| 1,118,246
| ###
| 68.6
| 68.6
| 0.0 |
2024-Feb-27 Tue
| ###
| 29.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 29.55
| 29.21
| ###
| 1,157,589
| ###
| 71.3
| 71.3
| 0.0 |
2024-Feb-23 Fri
| ###
| 29.44
| 28.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 29.155
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2024-Feb-21 Wed
| 28.59
| 29.26
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2024-Feb-20 Tue
| 30.44
| ###
| ###
| 29.24
| 2,795,340
| 0
| 11.6
| 11.6
| 2.1 |
2024-Feb-19 Mon
| ###
| ###
| 31.58
| 31.71
| 901,651
| ###
| 28.6
| 28.6
| ### |
2024-Feb-16 Fri
| ###
| ###
| 31.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 32.25
| 32.57
| 31.82
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Feb-14 Wed
| 31.76
| 32.25
| 31.71
| ###
| 751,083
| ###
| 75.1
| 75.1
| 0.0 |
2024-Feb-13 Tue
| ###
| 32.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 31.85
| ###
| 31.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| 31.82
| 31.51
| 31.8
|
|
| 73.0
| 73.0
| ### |
2024-Feb-08 Thu
| 31.48
| ###
| 31.25
| 31.44
| 1,241,340
| ###
| ###
| ###
| 2.2 |
2024-Feb-07 Wed
| 31.4
| ###
| ###
| 31.27
| 1,043,055
| 0
| ###
| ###
| ### |
2024-Feb-06 Tue
| 31.82
| ###
| 31.43
| 31.43
|
|
| ###
| ###
| 2.2 |
2024-Feb-05 Mon
| 31.73
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 31.71
| 31.81
| 956,678
| 15,168,129
| 27.0
| 27.0
| 2.3 |
2024-Feb-01 Thu
| ###
| ###
| 31.54
| 31.59
| 1,222,178
| 19,273,747
| 23.7
| 23.7
| ### |
2024-Jan-31 Wed
| ###
| 32.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 31.8
| ###
| 637,281
| ###
| 72.0
| 72.0
| 0.0 |
2024-Jan-29 Mon
| 31.56
| 31.875
| 31.5
| 31.8
|
|
| 77.2
| 77.2
| ### |
|