End of day Prices (full format), 75 Days for (SIG) SIGMA HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2019-Nov-26 Tue
| 0.75
| 0.75
| 0.725
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2019-Nov-25 Mon
| 0.74
| 0.75
| ###
| 0.725
|
|
| 22.9
| 22.9
| ### |
2019-Nov-22 Fri
| ###
| 0.685
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 443,284
| 0
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 0.7
| 0.7
| 0.677
| ###
| 952,876
| 656,055
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 0.675
| ###
| 0.675
| ###
| 2,031,051
| 685,479
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 0.655
| ###
| 1,856,050
| 607,856
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 0.7
| 0.71
| 0.677
| ###
| 1,823,820
| ###
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 0.71
| 0.71
| ###
| ###
| 698,475
| 247,958
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 0.73
| ###
| 0.7
| 0.71
| 1,957,777
| 685,221
| 15.9
| 15.9
| ### |
2019-Nov-11 Mon
| ###
| ###
| 0.672
| 0.725
| 3,248,640
| 1,091,543
| 94.7
| 94.7
| ### |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 0.675
| 0.675
| 0.655
| ###
| 1,140,285
| 758,289
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 2,819,248
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 0.685
| 0.685
| 0.675
| ###
| 2,480,082
| 1,686,455
| 27.3
| 27.3
| 0.0 |
2019-Nov-04 Mon
| ###
| 0.675
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2019-Nov-01 Fri
| 0.58
| ###
| 0.575
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2019-Oct-31 Thu
| 0.575
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2019-Oct-30 Wed
| 0.58
| 0.58
| 0.57
| 0.575
|
|
| 30.1
| 30.1
| ### |
2019-Oct-29 Tue
| 0.575
| 0.575
| 0.57
| 0.575
|
|
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| 0.57
| 0.575
| 0.57
| 0.57
|
|
| 71.0
| 71.0
| ### |
2019-Oct-25 Fri
| 0.57
| 0.575
| 0.57
| 0.57
| 333,652
| ###
| 69.4
| 69.4
| ### |
2019-Oct-24 Thu
| 0.57
| 0.577
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| 0.575
| 0.575
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2019-Oct-22 Tue
| 0.58
| 0.58
| 0.57
| 0.575
|
|
| 27.4
| 27.4
| ### |
2019-Oct-21 Mon
| 0.58
| 0.587
| 0.56
| 0.575
|
|
| 25.4
| 25.4
| ### |
2019-Oct-18 Fri
| 0.58
| ###
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| 0.58
| 0.59
| 0.58
| 0.585
| 1,038,250
| 607,376
| 79.8
| 79.8
| ### |
2019-Oct-16 Wed
| 0.58
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2019-Oct-15 Tue
| 0.585
| 0.587
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 0.58
| ###
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2019-Oct-11 Fri
| 0.58
| ###
| 0.575
| 0.585
| 1,370,872
| 394,125
| 77.1
| 77.1
| ### |
2019-Oct-10 Thu
| 0.59
| ###
| 0.59
| ###
| 1,046,625
| 308,754
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 0.59
| ###
| 0.58
| ###
| 2,020,357
| ###
| 85.4
| 85.4
| 0.0 |
2019-Oct-08 Tue
| 0.57
| ###
| 0.56
| ###
| 1,750,572
| ###
| 94.7
| 94.7
| 0.0 |
2019-Oct-07 Mon
| 0.56
| 0.575
| 0.56
| ###
| 622,280
| 353,143
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 0.575
| 0.577
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| 0.57
| 0.575
| 1,847,844
| ###
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 2,737,971
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 25,648,454
| 0
| 91.8
| 91.8
| 0.0 |
2019-Sep-30 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 2,102,583
| 0
| 18.2
| 18.2
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 0.585
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 0.59
| ###
| 5,246,520
| 1,547,723
| 90.6
| 90.6
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 0.582
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2019-Sep-23 Mon
| ###
| 0.645
| ###
| ###
| 4,691,658
| 1,513,059
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 0.675
| 0.675
| ###
| ###
| 41,634,055
| ###
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2019-Sep-17 Tue
| ###
| 0.685
| ###
| ###
| 4,258,058
| 1,458,384
| 82.2
| 82.2
| 0.0 |
2019-Sep-16 Mon
| ###
| 0.675
| ###
| ###
| 2,894,124
| ###
| 73.4
| 73.4
| 0.0 |
2019-Sep-13 Fri
| ###
| 0.675
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 0.645
| 0.675
| ###
| ###
| 8,149,621
| ###
| 92.3
| 92.3
| 0.0 |
2019-Sep-11 Wed
| ###
| 0.645
| ###
| 0.645
|
|
| 93.5
| 93.5
| ### |
2019-Sep-10 Tue
| 0.585
| ###
| 0.58
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| 0.575
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2019-Sep-06 Fri
| 0.58
| ###
| 0.575
| 0.59
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 0.585
| ###
| 0.555
| ###
| 5,086,282
| 1,411,443
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 1,158,783
| 0
| 15.5
| 15.5
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 0.655
| ###
| ###
| 3,665,682
| ###
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| 0.645
| ###
| ###
| 1,988,654
| 641,340
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 0.645
| ###
| ###
| 919,721
| ###
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 0.627
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 1,018,655
| 0
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| 0.645
| ###
| 0.645
|
|
| 76.8
| 76.8
| ### |
2019-Aug-22 Thu
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| 0.645
| ###
| ###
| 3,977,644
| ###
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 825,253
| 0
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 2,858,957
| 0
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 1,331,452
| 0
| 88.4
| 88.4
| 0.0 |
|