End of day Prices (full format), 150 Days for (SIG) SIGMA HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2024-Mar-28 Thu
| ###
| ###
| 1.275
| ###
| 6,153,356
| ###
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 1.27
| ###
| 1.2625
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2024-Mar-26 Tue
| 1.24
| 1.26
| 1.23
| 1.25
| 38,170,354
| ###
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| 1.2425
| 1.2
| 1.23
| 4,548,973
| ###
| ###
| ###
| 0.1 |
2024-Mar-22 Fri
| 1.25
| 1.26
| ###
| 1.2
|
|
| 10.7
| 10.7
| 0.1 |
2024-Mar-21 Thu
| 1.26
| 1.275
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-Mar-20 Wed
| 1.25
| 1.2775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 1.24
| 1.25
| 1.2225
| 1.25
| 5,153,187
| 6,370,627
| 74.9
| 74.9
| ### |
2024-Mar-18 Mon
| 1.23
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-Mar-15 Fri
| ###
| 1.225
| 1.2
| 1.225
|
|
| ###
| ###
| 0.1 |
2024-Mar-14 Thu
| 1.23
| 1.24
| 1.2125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 1.25
| 1.285
| ###
| 1.24
| 6,799,649
| 4,368,774
| ###
| ###
| 0.1 |
2024-Mar-12 Tue
| 1.22
| 1.245
| 1.21
| 1.245
| 2,015,745
| 2,474,326
| 80.8
| 80.8
| 0.1 |
2024-Mar-11 Mon
| 1.22
| 1.22
| 1.2
| ###
| 1,883,043
| 2,278,482
| 31.6
| 31.6
| 0.0 |
2024-Mar-08 Fri
| 1.185
| 1.225
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 1.1575
| 1.185
| 4,384,223
| ###
| ###
| ###
| 0.1 |
2024-Mar-06 Wed
| ###
| ###
| 1.1325
| ###
| 4,178,482
| ###
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 1.1375
| 1.145
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| 1.145
| 1.1675
| ###
| 1.145
|
|
| 68.2
| 68.2
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| 1.125
| 2,677,482
| 0
| 23.5
| 23.5
| ### |
2024-Feb-29 Thu
| ###
| 1.145
| ###
| 1.145
| 13,446,625
| ###
| 77.8
| 77.8
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 3,487,342
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 1.125
| ###
| ###
| ###
| 3,071,772
| 0
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 1.125
| ###
| ###
| 2,368,570
| 1,332,320
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| 1.1125
| ###
| ###
| 3,652,958
| 2,031,957
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| 1.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 1.075
| ###
| ###
| ###
| 2,535,678
| 0
| 80.9
| 80.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 1.075
| 3,995,878
| 0
| 76.3
| 76.3
| ### |
2024-Feb-16 Fri
| ###
| ###
| 1.0475
| ###
| 24,310,123
| 12,732,426
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 1.075
| 1.055
| ###
| 2,858,854
| 3,044,679
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 1.075
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Feb-13 Tue
| 1.075
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 3,817,372
| 0
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| 1.045
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2024-Feb-05 Mon
| 1.045
| 1.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 8,492,176
| 0
| 91.0
| 91.0
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 0.955
| ###
| 13,100,272
| 6,255,379
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 0.945
| ###
| 8,592,758
| 4,060,078
| 35.1
| 35.1
| 0.0 |
2024-Jan-25 Thu
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.955
| ###
| 0.955
| ###
| 28,913,643
| ###
| 80.3
| 80.3
| 0.0 |
2024-Jan-23 Tue
| ###
| 0.975
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| 0.955
|
|
| 34.3
| 34.3
| 0.1 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2024-Jan-18 Thu
| 0.955
| ###
| ###
| ###
| 3,364,984
| 0
| 75.1
| 75.1
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| 0.9475
| 0.955
| 2,850,158
| ###
| 78.1
| 78.1
| 0.1 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 2,600,156
| 0
| 31.7
| 31.7
| 0.0 |
2024-Jan-15 Mon
| ###
| 0.975
| ###
| 0.955
| 2,299,377
| 1,120,946
| 33.7
| 33.7
| 0.1 |
2024-Jan-12 Fri
| ###
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2024-Jan-11 Thu
| ###
| 0.9575
| ###
| ###
| 1,907,154
| 913,049
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2024-Jan-09 Tue
| ###
| ###
| 0.9175
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 3,885,558
| 0
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| 0.955
| ###
| ###
| ###
| 3,162,573
| 0
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 0.975
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2024-Jan-03 Wed
| ###
| ###
| 0.9725
| 0.975
| 4,219,524
| 2,051,743
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| ###
| 0.985
| ###
| 3,055,675
| ###
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| 0.9775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.985
| ###
| ###
| 0.985
|
|
| 62.7
| 62.7
| ### |
2023-Dec-27 Wed
| 1
| 1
| ###
| 0.985
| 3,847,679
| ###
| 18.3
| 18.3
| ### |
2023-Dec-22 Fri
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 0.975
| ###
| ###
| 0.975
|
|
| 69.3
| 69.3
| ### |
2023-Dec-20 Wed
| 0.955
| ###
| ###
| ###
| 12,418,941
| 0
| 85.8
| 85.8
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-Dec-18 Mon
| 1
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| ###
| 0.975
| 0.975
| 14,099,743
| 6,873,624
| 5.1
| 5.1
| ### |
2023-Dec-14 Thu
| ###
| ###
| 1.025
| 1.045
| 27,309,445
| ###
| ###
| ###
| 0.1 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-06 Wed
| 0.745
| 0.7675
| ###
| ###
| 338,340
| ###
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 0.74
| 0.745
| 0.72
| 0.745
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 0.71
| 0.745
| 0.71
| 0.73
|
|
| ###
| ###
| 0.1 |
2023-Dec-01 Fri
| ###
| ###
| 0.685
| ###
| 6,307,627
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.71
| 0.71
| ###
| 0.7
| 1,629,258
| 578,386
| ###
| ###
| ### |
2023-Nov-29 Wed
| 0.7
| ###
| ###
| ###
| 528,546
| 0
| 83.3
| 83.3
| 0.0 |
2023-Nov-28 Tue
| 0.71
| 0.71
| 0.6925
| ###
| 1,973,053
| ###
| 18.5
| 18.5
| 0.0 |
2023-Nov-27 Mon
| 0.7
| 0.71
| ###
| 0.7
| 638,656
| 226,722
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| 0.7
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| 0.6925
| ###
| ###
| 935,828
| ###
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 0.7
| 716,053
| 0
| 36.2
| 36.2
| ### |
2023-Nov-21 Tue
| 0.71
| 0.71
| 0.7
| ###
| 696,489
| 491,024
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 0.71
| ###
| ###
| 0.71
| 903,829
| 0
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.72
| 0.72
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2023-Nov-16 Thu
| ###
| 0.725
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| 0.7
| ###
| 0.7
| 0.71
|
|
| 77.5
| 77.5
| ### |
2023-Nov-14 Tue
| ###
| 0.72
| 0.7
| 0.7
|
|
| 16.0
| 16.0
| ### |
2023-Nov-13 Mon
| ###
| 0.72
| ###
| 0.71
| 692,546
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| 0.7
| ###
| 0.7
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2023-Nov-08 Wed
| ###
| 0.685
| ###
| ###
| 559,543
| 191,643
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| 0.685
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2023-Nov-06 Mon
| ###
| 0.675
| ###
| ###
| 1,044,626
| ###
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 0.6475
| ###
| 865,953
| 280,352
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 0.6575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| 0.645
| 964,423
| 0
| ###
| ###
| ### |
2023-Oct-30 Mon
| 0.645
| 0.655
| ###
| ###
| 915,083
| 299,689
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 0.6575
| 0.6425
| 0.655
|
|
| 72.0
| 72.0
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| 0.655
|
|
| 20.5
| 20.5
| ### |
2023-Oct-25 Wed
| ###
| 0.6775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 819,541
| 0
| 91.0
| 91.0
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.685
| 0.685
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.685
| ###
| ###
| ###
| 901,727
| 0
| 80.9
| 80.9
| 0.0 |
2023-Oct-18 Wed
| ###
| 0.6925
| ###
| 0.685
| 822,629
| ###
| 86.7
| 86.7
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 456,954
| 0
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 0.655
| ###
| 2,304,184
| 754,620
| 20.2
| 20.2
| 0.0 |
2023-Oct-13 Fri
| 0.675
| ###
| ###
| ###
| 516,520
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 0.685
| 921,544
| 0
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| 0.685
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 0.675
|
|
| 87.2
| 87.2
| 0.0 |
2023-Oct-06 Fri
| 0.685
| 0.685
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 0.655
| ###
| 1,124,353
| 368,225
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 0.685
| ###
| ###
| 863,021
| 295,584
| 28.7
| 28.7
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| 0.6725
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Sep-29 Fri
| 0.675
| ###
| 0.675
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-Sep-28 Thu
| 0.645
| 0.685
| 0.645
| 0.685
| 3,329,273
| ###
| 94.3
| 94.3
| 0.0 |
2023-Sep-27 Wed
| 0.675
| 0.675
| 0.6325
| 0.655
|
|
| 13.4
| 13.4
| ### |
2023-Sep-26 Tue
| 0.675
| ###
| 0.6725
| ###
| 2,697,548
| 907,050
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.675
| ###
| ###
| 0.7
|
|
| 90.3
| 90.3
| ### |
2023-Sep-22 Fri
| 0.745
| 0.745
| 0.7025
| 0.71
| 5,340,322
| 3,865,058
| ###
| ###
| ### |
2023-Sep-21 Thu
| ###
| 0.78
| 0.75
| 0.755
| 5,487,783
| 4,198,153
| ###
| ###
| ### |
2023-Sep-20 Wed
| 0.78
| 0.79
| ###
| 0.755
| 2,875,721
| ###
| ###
| ###
| ### |
2023-Sep-19 Tue
| 0.76
| 0.775
| 0.745
| 0.76
| 1,178,026
| ###
| 73.0
| 73.0
| 0.1 |
2023-Sep-18 Mon
| 0.755
| 0.78
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2023-Sep-15 Fri
| 0.71
| ###
| 0.71
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Sep-14 Thu
| 0.74
| 0.745
| ###
| 0.725
|
|
| 17.9
| 17.9
| ### |
2023-Sep-13 Wed
| 0.73
| 0.755
| 0.725
| 0.73
|
|
| 75.2
| 75.2
| 0.1 |
2023-Sep-12 Tue
| ###
| 0.76
| ###
| 0.75
|
|
| ###
| ###
| ### |
2023-Sep-11 Mon
| 0.74
| 0.75
| 0.725
| 0.75
|
|
| 83.6
| 83.6
| ### |
2023-Sep-08 Fri
| 0.74
| 0.755
| 0.74
| 0.74
| 1,269,522
| ###
| ###
| ###
| 0.1 |
2023-Sep-07 Thu
| 0.76
| 0.7625
| 0.73
| 0.74
|
|
| 21.2
| 21.2
| 0.1 |
2023-Sep-06 Wed
| 0.78
| 0.78
| 0.75
| 0.76
|
|
| 16.4
| 16.4
| 0.1 |
2023-Sep-05 Tue
| 0.79
| 0.7925
| 0.77
| 0.775
|
|
| 22.5
| 22.5
| 0.1 |
2023-Sep-04 Mon
| 0.79
| ###
| 0.7875
| 0.79
|
|
| 70.2
| 70.2
| ### |
2023-Sep-01 Fri
| 0.79
| 0.8
| 0.79
| ###
| 357,550
| 284,252
| 72.8
| 72.8
| 0.0 |
2023-Aug-31 Thu
| 0.8
| ###
| 0.78
| 0.8
|
|
| 67.1
| 67.1
| 0.1 |
2023-Aug-30 Wed
| 0.79
| 0.8
| 0.785
| 0.8
| 750,577
| ###
| ###
| ###
| 0.1 |
2023-Aug-29 Tue
| 0.785
| 0.8
| 0.7825
| 0.79
|
|
| 73.8
| 73.8
| ### |
2023-Aug-28 Mon
| 0.785
| 0.785
| 0.7725
| 0.785
| 273,642
| ###
| ###
| ###
| ### |
|