End of day Prices (full format), 113 Days for (SIG) SIGMA HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
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
| ###
| ###
| ###
| ### |
2023-Aug-25 Fri
| 0.775
| 0.785
| 0.77
| 0.77
|
|
| 30.9
| 30.9
| 0.1 |
2023-Aug-24 Thu
| 0.78
| 0.785
| 0.7675
| 0.785
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 0.76
| 0.79
| 0.76
| 0.78
| 1,154,241
| ###
| ###
| ###
| 0.1 |
2023-Aug-22 Tue
| 0.76
| 0.775
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2023-Aug-21 Mon
| 0.76
| 0.77
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 0.75
| 0.77
| 0.75
| ###
| 1,391,584
| ###
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 0.775
| 0.775
| 0.755
| 0.76
| 436,756
| ###
| 22.2
| 22.2
| 0.1 |
2023-Aug-16 Wed
| 0.79
| 0.79
| 0.77
| 0.78
|
|
| 26.2
| 26.2
| 0.1 |
2023-Aug-15 Tue
| ###
| ###
| 0.785
| 0.8
|
|
| 22.2
| 22.2
| 0.1 |
2023-Aug-14 Mon
| ###
| ###
| 0.785
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| 0.8
| 0.81
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Aug-10 Thu
| ###
| 0.8
| 0.7825
| 0.8
| 838,642
| 663,575
| 69.4
| 69.4
| 0.1 |
2023-Aug-09 Wed
| 0.8
| 0.8
| 0.785
| 0.79
| 1,472,280
| 1,166,781
| 27.7
| 27.7
| ### |
2023-Aug-08 Tue
| 0.79
| ###
| 0.77
| 0.79
| 1,128,082
| ###
| 75.7
| 75.7
| ### |
2023-Aug-07 Mon
| 0.76
| 0.79
| 0.76
| 0.79
| 536,957
| 416,141
| 91.7
| 91.7
| ### |
2023-Aug-04 Fri
| 0.775
| 0.785
| 0.75
| 0.78
|
|
| 72.4
| 72.4
| 0.1 |
2023-Aug-03 Thu
| 0.77
| 0.78
| 0.76
| 0.775
| 1,605,644
| 1,236,345
| ###
| ###
| 0.1 |
2023-Aug-02 Wed
| 0.785
| 0.785
| 0.77
| 0.785
| 672,581
| ###
| 75.3
| 75.3
| ### |
2023-Aug-01 Tue
| 0.77
| ###
| 0.77
| 0.785
| 397,724
| 153,123
| ###
| ###
| ### |
2023-Jul-31 Mon
| 0.78
| ###
| 0.77
| 0.785
|
|
| 77.8
| 77.8
| ### |
2023-Jul-28 Fri
| 0.78
| 0.7825
| ###
| 0.78
| 940,770
| 368,076
| ###
| ###
| 0.1 |
2023-Jul-27 Thu
| 0.785
| ###
| 0.775
| 0.78
|
|
| 26.0
| 26.0
| 0.1 |
2023-Jul-26 Wed
| ###
| 0.7975
| 0.785
| ###
| 1,108,926
| ###
| 66.3
| 66.3
| 0.0 |
2023-Jul-25 Tue
| 0.81
| 0.81
| 0.79
| ###
| 1,814,747
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 0.82
| 0.8325
| ###
| 0.81
| 912,025
| ###
| ###
| ###
| 0.1 |
2023-Jul-21 Fri
| 0.79
| 0.82
| 0.79
| 0.82
| 2,069,140
| 1,665,657
| ###
| ###
| 0.1 |
2023-Jul-20 Thu
| ###
| 0.81
| 0.8
| ###
| 1,757,554
| ###
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 0.8
| ###
| 0.79
| 0.8
|
|
| 66.7
| 66.7
| 0.1 |
2023-Jul-18 Tue
| 0.77
| 0.8
| 0.77
| 0.8
| 4,081,879
| 3,204,275
| 91.7
| 91.7
| 0.1 |
2023-Jul-17 Mon
| 0.755
| 0.775
| 0.75
| ###
| 3,562,044
| 2,716,058
| 83.5
| 83.5
| 0.0 |
2023-Jul-14 Fri
| 0.78
| 0.785
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2023-Jul-13 Thu
| 0.785
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| 0.8
| ###
| 0.785
| 0.79
| 827,441
| 324,770
| ###
| ###
| ### |
2023-Jul-11 Tue
| 0.79
| ###
| 0.79
| 0.8
| 1,206,327
| ###
| 74.7
| 74.7
| 0.1 |
2023-Jul-10 Mon
| 0.83
| 0.83
| 0.79
| 0.79
|
|
| 10.4
| 10.4
| ### |
2023-Jul-07 Fri
| ###
| ###
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2023-Jul-06 Thu
| 0.83
| 0.8375
| 0.825
| 0.825
|
|
| 34.5
| 34.5
| 0.1 |
2023-Jul-05 Wed
| 0.82
| 0.8375
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Jul-04 Tue
| 0.82
| 0.83
| 0.8025
| 0.83
|
|
| 70.1
| 70.1
| ### |
2023-Jul-03 Mon
| 0.84
| 0.84
| 0.81
| 0.825
| 1,427,874
| ###
| ###
| ###
| 0.1 |
2023-Jun-30 Fri
| 0.845
| 0.845
| 0.82
| 0.84
| 2,004,176
| 1,668,476
| 25.2
| 25.2
| ### |
2023-Jun-29 Thu
| 0.83
| 0.83
| ###
| 0.825
| 1,063,180
| ###
| ###
| ###
| 0.1 |
2023-Jun-28 Wed
| ###
| 0.8375
| ###
| ###
| 3,494,170
| 1,463,183
| 58.6
| 58.6
| 0.0 |
2023-Jun-27 Tue
| 0.84
| 0.84
| 0.8125
| 0.82
|
|
| ###
| ###
| 0.1 |
2023-Jun-26 Mon
| ###
| 0.84
| 0.825
| 0.83
| 1,355,825
| 1,128,724
| 36.6
| 36.6
| ### |
2023-Jun-23 Fri
| 0.85
| 0.85
| 0.83
| 0.84
|
|
| 34.0
| 34.0
| ### |
2023-Jun-22 Thu
| 0.855
| 0.86
| 0.83
| 0.85
| 2,712,546
| ###
| 43.4
| 43.4
| ### |
2023-Jun-21 Wed
| 0.87
| 0.87
| 0.845
| 0.855
|
|
| 23.1
| 23.1
| ### |
2023-Jun-20 Tue
| ###
| 0.88
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
|