End of day Prices (full format), 150 Days for (SKT) SKY NETWORK TELEVISION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2019-Jan-29 Tue
| 1.85
| 1.85
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| 1.84
| ###
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2019-Jan-10 Thu
| 1.85
| 1.87
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Jan-09 Wed
| 1.81
| 1.87
| 1.81
| 1.87
|
|
| 90.0
| 90.0
| ### |
2019-Jan-04 Fri
| 1.81
| 1.825
| 1.785
| 1.785
|
|
| 20.9
| 20.9
| 0.1 |
2019-Jan-03 Thu
| 1.82
| 1.82
| ###
| 1.8
| 20,145
| ###
| ###
| ###
| 0.1 |
2019-Jan-02 Wed
| ###
| 1.88
| 1.8
| 1.88
| 981
| ###
| 92.6
| 92.6
| 0.1 |
2018-Dec-28 Fri
| 1.825
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Dec-27 Thu
| 1.855
| 1.88
| ###
| 1.8
| 9,377
| ###
| 8.3
| 8.3
| 0.1 |
2018-Dec-20 Thu
| ###
| ###
| 1.88
| ###
| 20,779
| ###
| 9.3
| 9.3
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 1.925
| ###
| 45,876
| 44,155
| 91.1
| 91.1
| 0.0 |
2018-Dec-14 Fri
| ###
| 2
| 1.89
| 1.89
| 73,984
| ###
| 11.9
| 11.9
| ### |
2018-Dec-13 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 5,154
| 0
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 2.21
| ###
| ###
| 2.21
| 78,525
| 0
| 75.7
| 75.7
| 0.2 |
2018-Dec-05 Wed
| ###
| 2.22
| ###
| 2.21
| 130,220
| 144,544
| 90.2
| 90.2
| 0.2 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 23,487
| 0
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 2.2
| 2.2
| ###
| ###
| 29,279
| ###
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| 2.22
| ###
| 2.22
| 38,125
| ###
| 80.6
| 80.6
| 0.2 |
2018-Nov-29 Thu
| ###
| 2.22
| ###
| 2.22
| 69,673
| ###
| 86.0
| 86.0
| 0.2 |
2018-Nov-13 Tue
| 2.25
| ###
| ###
| ###
| 26,576
| 0
| 91.1
| 91.1
| 0.0 |
2018-Nov-12 Mon
| 2.2
| ###
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Nov-09 Fri
| ###
| 2.21
| ###
| 2.21
| 42,521
| 46,985
| ###
| ###
| 0.2 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 26,659
| 0
| 85.9
| 85.9
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| 2.2
| ###
| ###
| 93,474
| 102,821
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 2.125
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 19,121
| 0
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 118,124
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 2.075
| ###
| ###
| 75,579
| ###
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 2.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 1.88
| 1.925
| 1.88
| ###
| 21,685
| 41,255
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 1.89
| ###
| 1.88
| 1.885
|
|
| 51.3
| 51.3
| 0.1 |
2018-Oct-10 Wed
| 1.88
| ###
| 1.88
| ###
| 106,728
| 100,324
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 92,426
| 0
| 26.2
| 26.2
| 0.0 |
2018-Oct-05 Fri
| ###
| 1.952
| ###
| ###
| 37,574
| 36,672
| 26.2
| 26.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 236,388
| 0
| 17.9
| 17.9
| 0.0 |
2018-Oct-02 Tue
| 1.945
| ###
| ###
| ###
| 61,072
| 0
| 14.6
| 14.6
| 0.0 |
2018-Oct-01 Mon
| 2
| ###
| ###
| ###
| 64,329
| 0
| 10.8
| 10.8
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 43,088
| 0
| 75.8
| 75.8
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 2
|
|
| 80.8
| 80.8
| 0.1 |
2018-Sep-25 Tue
| ###
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 223,925
| 0
| 29.7
| 29.7
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 1.955
| 1.89
| 1.89
|
|
| 26.5
| 26.5
| ### |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2018-Sep-14 Fri
| ###
| ###
| 1.88
| ###
| 69,279
| 65,122
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 1.875
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| 1.945
| ###
| 1.84
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2018-Sep-11 Tue
| ###
| 1.955
| ###
| ###
| 42,352
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 1.925
| 1.945
|
|
| 77.7
| 77.7
| 0.1 |
2018-Sep-07 Fri
| ###
| ###
| ###
| 1.945
|
|
| 3.0
| 3.0
| 0.1 |
2018-Sep-06 Thu
| ###
| 2
| ###
| 2
| 232,551
| 232,551
| ###
| ###
| 0.1 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 220,479
| 0
| 18.7
| 18.7
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 51,384
| 0
| 84.9
| 84.9
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 111,675
| 0
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 2.22
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2018-Aug-29 Wed
| 2.22
| 2.23
| 2.185
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Aug-28 Tue
| 2.21
| 2.26
| 2.21
| 2.23
| 195,681
| 437,347
| 77.5
| 77.5
| ### |
2018-Aug-27 Mon
| 2.27
| 2.29
| ###
| 2.22
| 335,829
| 384,524
| 15.7
| 15.7
| 0.2 |
2018-Aug-24 Fri
| ###
| 2.41
| 2.2
| 2.29
|
|
| ###
| ###
| ### |
2018-Aug-23 Thu
| 2.4
| 2.485
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Aug-22 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| 2.41
| ###
| ###
| 70,245
| 84,645
| 31.8
| 31.8
| 0.0 |
2018-Aug-20 Mon
| 2.4
| 2.43
| 2.355
| ###
| 100,279
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 2.28
| 2.28
| 78,022
| 88,945
| ###
| ###
| 0.2 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 60,272
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 2.28
| ###
| 53,170
| ###
| 88.6
| 88.6
| 0.0 |
2018-Aug-10 Fri
| ###
| 2.41
| ###
| ###
| 50,279
| 60,586
| 25.2
| 25.2
| 0.0 |
2018-Aug-09 Thu
| ###
| 2.43
| ###
| ###
| 58,548
| ###
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| ###
| 2.42
| ###
| 2.42
|
|
| 83.1
| 83.1
| 0.2 |
2018-Aug-07 Tue
| 2.41
| 2.42
| ###
| ###
| 32,649
| ###
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 2.4
| 2.42
| ###
| 2.42
|
|
| 81.3
| 81.3
| 0.2 |
2018-Aug-03 Fri
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 2.46
| 2.46
| 2.41
| 2.45
|
|
| 38.8
| 38.8
| 0.2 |
2018-Aug-01 Wed
| 2.48
| 2.48
| 2.44
| 2.44
| 13,222
| 32,526
| ###
| ###
| 0.2 |
2018-Jul-31 Tue
| 2.45
| 2.5
| 2.44
| 2.49
|
|
| 85.9
| 85.9
| 0.2 |
2018-Jul-30 Mon
| 2.44
| 2.46
| 2.42
| 2.45
|
|
| 76.5
| 76.5
| 0.2 |
2018-Jul-27 Fri
| 2.45
| 2.48
| 2.42
| 2.48
| 157,549
| ###
| ###
| ###
| 0.2 |
2018-Jul-26 Thu
| 2.43
| 2.47
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Jul-25 Wed
| ###
| 2.4
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Jul-23 Mon
| 2.4
| 2.41
| ###
| ###
| 78,176
| ###
| 25.2
| 25.2
| 0.0 |
2018-Jul-20 Fri
| 2.42
| 2.44
| ###
| 2.4
| 85,852
| ###
| 24.7
| 24.7
| ### |
2018-Jul-19 Thu
| 2.46
| 2.46
| ###
| 2.4
| 57,620
| 70,872
| 14.1
| 14.1
| ### |
2018-Jul-18 Wed
| 2.41
| 2.43
| ###
| ###
| 78,584
| 95,479
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 2.41
| 2.43
| ###
| 2.4
| 85,389
| 103,747
| ###
| ###
| ### |
2018-Jul-16 Mon
| ###
| 2.41
| ###
| 2.41
| 17,750
| 21,388
| 85.7
| 85.7
| 0.2 |
2018-Jul-13 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jul-11 Wed
| 2.47
| 2.5
| 2.44
| 2.5
|
|
| 86.4
| 86.4
| 0.2 |
2018-Jul-10 Tue
| 2.42
| 2.5
| 2.42
| 2.45
|
|
| 83.1
| 83.1
| 0.2 |
2018-Jul-09 Mon
| 2.49
| 2.5
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jul-06 Fri
| 2.49
| ###
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 2.48
| ###
| 2.47
| 2.49
| 171,755
| ###
| 77.7
| 77.7
| 0.2 |
2018-Jul-04 Wed
| 2.42
| 2.51
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Jul-02 Mon
| ###
| 2.4
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Jun-29 Fri
| ###
| 2.4
| 2.355
| 2.4
| 31,529
| ###
| 79.5
| 79.5
| ### |
2018-Jun-28 Thu
| ###
| 2.42
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 640,929
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 2.25
| 2.345
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| 2.26
| 2.4
| 2.26
| ###
| 80,985
| ###
| 92.6
| 92.6
| 0.0 |
2018-Jun-22 Fri
| 2.23
| ###
| 2.23
| 2.29
|
|
| 88.7
| 88.7
| ### |
2018-Jun-21 Thu
| 2.23
| 2.28
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2018-Jun-20 Wed
| 2.23
| 2.24
| ###
| 2.22
|
|
| 29.0
| 29.0
| 0.2 |
2018-Jun-19 Tue
| 2.27
| ###
| 2.2
| 2.22
| 86,957
| 95,652
| ###
| ###
| 0.2 |
2018-Jun-18 Mon
| 2.24
| 2.285
| 2.23
| 2.24
|
|
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 2.29
| ###
| 2.23
| 2.24
| 49,624
| ###
| 15.1
| 15.1
| ### |
2018-Jun-14 Thu
| 2.25
| ###
| 2.25
| 2.29
| 71,776
| 80,748
| ###
| ###
| ### |
2018-Jun-13 Wed
| 2.27
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| 2.22
| 2.29
| 2.22
| 2.25
| 69,020
| 155,640
| ###
| ###
| ### |
2018-Jun-08 Fri
| ###
| 2.225
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| 2.175
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Jun-06 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2018-May-30 Wed
| ###
| 2.245
| ###
| ###
| 170,045
| 190,875
| 75.0
| 75.0
| 0.0 |
2018-May-29 Tue
| 2.2
| 2.21
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-May-28 Mon
| ###
| 2.21
| ###
| ###
| 85,973
| ###
| 84.2
| 84.2
| 0.0 |
2018-May-25 Fri
| ###
| 2.21
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| ###
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 95,776
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 2.125
| ###
| 44,351
| 47,122
| 81.7
| 81.7
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
|