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 |
2022-Aug-15 Mon
| ###
| 2.41
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 36,720
| 0
| 79.2
| 79.2
| 0.0 |
2022-Aug-11 Thu
| 2.26
| 2.29
| 2.26
| 2.26
| 20,721
| 47,140
| ###
| ###
| ### |
2022-Aug-10 Wed
| 2.26
| 2.28
| 2.22
| 2.25
|
|
| 36.2
| 36.2
| ### |
2022-Aug-09 Tue
| 2.21
| 2.25
| 2.21
| 2.25
| 37,571
| 83,783
| 77.8
| 77.8
| ### |
2022-Aug-08 Mon
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 20,945
| 0
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 55,080
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
| 15,545
| 0
| 70.6
| 70.6
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 12,847
| 0
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 50,573
| 0
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 70,354
| 0
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| 27,359
| 0
| 18.2
| 18.2
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 12,655
| 0
| 84.8
| 84.8
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 7,781
| 0
| 26.4
| 26.4
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 4,678
| 0
| 60.8
| 60.8
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 80.5
| 80.5
| 0.2 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
| 18,544
| 0
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| 2.23
| ###
| 2.23
| 35,428
| ###
| 92.0
| 92.0
| ### |
2022-Jun-28 Tue
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| ###
| 2.23
| ###
| 2.2
| 74,874
| 83,484
| ###
| ###
| 0.2 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 10,880
| 0
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 19,946
| 0
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 91,583
| 0
| 94.0
| 94.0
| 0.0 |
2022-Jun-14 Tue
| 1.975
| ###
| ###
| 2
| 208,685
| 0
| ###
| ###
| 0.1 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
| 21,776
| 0
| 52.4
| 52.4
| 0.0 |
2022-Jun-08 Wed
| 2.2
| 2.2
| 2
| ###
| 302,257
| ###
| 13.0
| 13.0
| 0.0 |
2022-Jun-07 Tue
| 2.24
| 2.24
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2022-Jun-06 Mon
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 2.42
| 2.43
| ###
| 2.43
| 7,447
| 9,048
| 73.5
| 73.5
| ### |
2022-Jun-02 Thu
| 2.42
| 2.44
| ###
| 2.43
|
|
| 75.4
| 75.4
| ### |
2022-Jun-01 Wed
| 2.46
| 2.46
| ###
| 2.45
| 42,228
| 51,940
| ###
| ###
| 0.2 |
2022-May-31 Tue
| ###
| 2.47
| ###
| 2.46
| 138,721
| 171,320
| 88.3
| 88.3
| 0.2 |
2022-May-30 Mon
| 2.28
| ###
| 2.23
| 2.25
| 51,772
| 57,725
| ###
| ###
| ### |
2022-May-27 Fri
| 2.26
| ###
| 2.26
| ###
| 15,783
| ###
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 2.26
| ###
| 2.25
| 2.26
|
|
| 74.4
| 74.4
| ### |
2022-May-25 Wed
| 2.25
| ###
| 2.25
| 2.26
| 47,388
| ###
| 75.2
| 75.2
| ### |
2022-May-24 Tue
| 2.27
| ###
| 2.27
| 2.27
| 6,252
| ###
| ###
| ###
| 0.2 |
2022-May-23 Mon
| ###
| ###
| 2.26
| ###
| 54,183
| 61,226
| 84.8
| 84.8
| 0.0 |
2022-May-20 Fri
| ###
| 2.29
| ###
| 2.29
|
|
| 89.1
| 89.1
| ### |
2022-May-19 Thu
| ###
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| 2.22
|
|
| 12.0
| 12.0
| 0.2 |
2022-May-17 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| 13.9
| 13.9
| ### |
2022-May-16 Mon
| 2.26
| ###
| 2.26
| ###
| 18,251
| 20,623
| 83.8
| 83.8
| 0.0 |
2022-May-13 Fri
| ###
| 2.25
| ###
| 2.25
|
|
| 79.4
| 79.4
| ### |
2022-May-12 Thu
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 2.25
| 2.28
| ###
| 2.23
| 67,523
| 76,976
| ###
| ###
| ### |
2022-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 2.47
| 2.47
| ###
| 2.4
| 21,376
| ###
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| 2.48
| ###
| 2.48
| 14,456
| 17,925
| 87.7
| 87.7
| 0.2 |
2022-May-04 Wed
| ###
| 2.48
| ###
| 2.48
| 58,883
| ###
| ###
| ###
| 0.2 |
2022-May-03 Tue
| ###
| 2.49
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2022-May-02 Mon
| 2.45
| 2.45
| ###
| 2.42
| 14,773
| ###
| 42.2
| 42.2
| 0.2 |
2022-Apr-29 Fri
| 2.44
| 2.44
| ###
| 2.42
| 9,382
| 11,446
| 29.4
| 29.4
| 0.2 |
2022-Apr-28 Thu
| 2.45
| 2.45
| ###
| 2.44
|
|
| 38.2
| 38.2
| 0.2 |
2022-Apr-27 Wed
| 2.42
| 2.45
| 2.41
| 2.41
| 15,370
| 37,349
| 37.0
| 37.0
| 0.2 |
2022-Apr-26 Tue
| 2.44
| 2.47
| 2.43
| 2.47
| 12,485
| 30,588
| 86.5
| 86.5
| ### |
2022-Apr-22 Fri
| 2.42
| 2.46
| 2.41
| 2.41
|
|
| 39.0
| 39.0
| 0.2 |
2022-Apr-21 Thu
| 2.5
| 2.5
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2022-Apr-20 Wed
| 2.5
| 2.53
| 2.5
| 2.5
| 18,356
| ###
| ###
| ###
| 0.2 |
2022-Apr-19 Tue
| 2.53
| 2.53
| 2.5
| 2.51
|
|
| 32.4
| 32.4
| ### |
2022-Apr-14 Thu
| 2.57
| 2.57
| 2.51
| 2.53
| 9,489
| ###
| ###
| ###
| ### |
2022-Apr-13 Wed
| 2.57
| 2.57
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2022-Apr-12 Tue
| ###
| ###
| 2.54
| 2.55
| 20,180
| 25,628
| ###
| ###
| 0.2 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 12,057
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 20,021
| 0
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 11,385
| 0
| 36.0
| 36.0
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 39,186
| 0
| 40.4
| 40.4
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2022-Apr-01 Fri
| ###
| 2.7
| 2.56
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2022-Mar-31 Thu
| ###
| 2.7
| ###
| ###
| 62,642
| ###
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 2.55
| 2.7
| 2.55
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Mar-29 Tue
| 2.54
| 2.57
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2022-Mar-28 Mon
| 2.57
| 2.59
| 2.53
| 2.55
|
|
| 44.7
| 44.7
| 0.2 |
2022-Mar-25 Fri
| 2.56
| ###
| 2.56
| 2.59
| 3,776
| ###
| 76.7
| 76.7
| 0.2 |
2022-Mar-24 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 2.52
| 2.56
| 2.48
| 2.56
|
|
| 76.0
| 76.0
| 0.2 |
2022-Mar-22 Tue
| 2.5
| 2.53
| 2.48
| 2.5
| 17,226
| 43,151
| 66.8
| 66.8
| 0.2 |
2022-Mar-21 Mon
| 2.51
| 2.51
| 2.46
| 2.46
|
|
| 26.8
| 26.8
| 0.2 |
2022-Mar-18 Fri
| 2.45
| 2.56
| 2.44
| 2.56
| 56,728
| 141,820
| 90.2
| 90.2
| 0.2 |
2022-Mar-17 Thu
| 2.46
| 2.5
| 2.45
| 2.45
|
|
| 36.1
| 36.1
| 0.2 |
2022-Mar-16 Wed
| 2.49
| 2.49
| 2.45
| 2.45
| 9,281
| 22,924
| 24.5
| 24.5
| 0.2 |
2022-Mar-15 Tue
| 2.49
| 2.51
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2022-Mar-14 Mon
| 2.48
| 2.5
| 2.46
| 2.46
| 16,586
| ###
| 33.6
| 33.6
| 0.2 |
2022-Mar-11 Fri
| 2.5
| 2.5
| 2.43
| 2.48
| 11,848
| ###
| ###
| ###
| 0.2 |
2022-Mar-10 Thu
| 2.57
| 2.57
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2022-Mar-09 Wed
| 2.57
| 2.57
| 2.51
| 2.55
| 17,842
| ###
| 22.6
| 22.6
| 0.2 |
2022-Mar-08 Tue
| 2.57
| 2.58
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2022-Mar-07 Mon
| 2.57
| ###
| 2.55
| 2.58
| 31,921
| ###
| 80.6
| 80.6
| 0.2 |
2022-Mar-04 Fri
| 2.59
| ###
| 2.55
| ###
| 33,759
| 43,042
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| 2.51
| ###
| 2.51
| ###
| 149,871
| 188,088
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 2.44
| 2.51
| 2.44
| 2.5
| 65,149
| 161,243
| 75.0
| 75.0
| 0.2 |
2022-Feb-28 Mon
| 2.42
| 2.45
| ###
| 2.42
| 163,972
| ###
| ###
| ###
| 0.2 |
2022-Feb-25 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| 2.5
| 2.5
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2022-Feb-23 Wed
| 2.4
| 2.5
| 2.4
| 2.5
| 93,726
| 229,628
| 82.1
| 82.1
| 0.2 |
2022-Feb-22 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 31,277
| 0
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 2.29
| ###
| 2.29
| ###
| 37,571
| ###
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 2.29
| ###
| 2.27
| ###
| 34,658
| ###
| 73.7
| 73.7
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 2.24
| ###
| 38,024
| 42,586
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 2.4
| 2.4
| 2.26
| ###
| 45,581
| ###
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 2.41
| 2.41
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2022-Feb-11 Fri
| 2.46
| 2.47
| 2.41
| 2.41
|
|
| 26.9
| 26.9
| 0.2 |
2022-Feb-10 Thu
| 2.54
| 2.58
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2022-Feb-09 Wed
| ###
| 2.52
| ###
| 2.49
| 87,142
| ###
| 89.3
| 89.3
| 0.2 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 22,150
| 0
| 67.8
| 67.8
| 0.0 |
2022-Feb-07 Mon
| ###
| 2.41
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 52,846
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 2.25
| ###
| 2.25
| ###
| 11,420
| 12,847
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 2.22
| 2.28
| 2.22
| 2.27
|
|
| 77.6
| 77.6
| 0.2 |
2022-Jan-31 Mon
| 2.22
| 2.25
| 2.22
| 2.23
|
|
| 63.8
| 63.8
| ### |
2022-Jan-28 Fri
| 2.21
| 2.26
| 2.21
| 2.23
|
|
| 60.4
| 60.4
| ### |
2022-Jan-27 Thu
| 2.22
| 2.24
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Jan-25 Tue
| 2.26
| 2.26
| ###
| 2.2
|
|
| 47.3
| 47.3
| 0.2 |
2022-Jan-24 Mon
| 2.24
| 2.27
| 2.23
| 2.24
| 30,347
| 68,280
| 75.7
| 75.7
| ### |
2022-Jan-21 Fri
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 2.25
| 2.26
| 2.24
| 2.25
|
|
| 60.9
| 60.9
| ### |
2022-Jan-19 Wed
| 2.26
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2022-Jan-18 Tue
| 2.27
| 2.28
| 2.27
| 2.27
| 17,453
| ###
| 65.6
| 65.6
| 0.2 |
2022-Jan-17 Mon
| 2.27
| 2.285
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| 2.27
| 2.29
| 2.27
| 2.28
| 72,882
| 166,170
| ###
| ###
| 0.2 |
2022-Jan-13 Thu
| ###
| ###
| 2.21
| 2.21
| 83,272
| ###
| 8.8
| 8.8
| 0.2 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2022-Jan-11 Tue
| 2.29
| ###
| 2.28
| 2.29
|
|
| 68.8
| 68.8
| ### |
|