End of day Prices (full format), 169 Days for (SKT) SKY NETWORK TELEVISION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2019-Sep-17 Tue
| ###
| ###
| 1.045
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| 1.045
| 1.055
| 25,856
| ###
| ###
| ###
| 0.1 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 93,977
| 0
| 26.0
| 26.0
| 0.0 |
2019-Sep-12 Thu
| 1.045
| ###
| 1.045
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Sep-11 Wed
| 1.055
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 1.055
| 1.055
|
|
| 34.3
| 34.3
| 0.1 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Sep-06 Fri
| 1.055
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Sep-05 Thu
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| 1.045
| ###
| ###
| 217,324
| 113,551
| 63.7
| 63.7
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 1.042
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| 1.045
| 146,880
| 0
| 77.0
| 77.0
| 0.1 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-29 Thu
| ###
| 1.055
| ###
| ###
| 252,629
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 238,247
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 1.075
| 1.075
| 1.055
| ###
| 197,943
| ###
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 1.075
| 1.075
|
|
| 24.9
| 24.9
| ### |
2019-Aug-23 Fri
| ###
| ###
| 1.077
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2019-Aug-22 Thu
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 1.147
| 1.155
| 105,047
| 60,244
| ###
| ###
| 0.1 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 109,956
| 0
| 25.4
| 25.4
| 0.0 |
2019-Aug-16 Fri
| 1.175
| ###
| 1.175
| 1.175
|
|
| ###
| ###
| ### |
2019-Aug-15 Thu
| ###
| ###
| 1.145
| ###
| 255,752
| ###
| 80.1
| 80.1
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 86,373
| 0
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 1.175
| 1.175
|
|
| 26.2
| 26.2
| ### |
2019-Aug-12 Mon
| ###
| 1.2
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2019-Aug-09 Fri
| ###
| 1.21
| 1.175
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-Aug-08 Thu
| ###
| 1.2
| ###
| ###
| 144,147
| 86,488
| 16.6
| 16.6
| 0.0 |
2019-Aug-07 Wed
| 1.175
| 1.185
| ###
| ###
| 92,756
| 54,957
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 1.2
| 1.2
| ###
| 1.175
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| 1.22
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2019-Aug-02 Fri
| 1.21
| 1.22
| 1.2
| ###
| 224,940
| 272,177
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 1.22
| 1.225
| 1.2
| 1.21
| 248,889
| 301,777
| 28.9
| 28.9
| ### |
2019-Jul-31 Wed
| 1.25
| 1.25
| ###
| ###
| 405,782
| ###
| 17.3
| 17.3
| 0.0 |
2019-Jul-30 Tue
| 1.225
| 1.24
| ###
| 1.24
|
|
| 82.6
| 82.6
| 0.1 |
2019-Jul-29 Mon
| 1.185
| ###
| ###
| ###
| 147,288
| 0
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| 1.175
| 212,252
| 0
| 15.8
| 15.8
| ### |
2019-Jul-25 Thu
| 1.22
| 1.22
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 1.22
| 1.23
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2019-Jul-23 Tue
| ###
| 1.22
| ###
| 1.22
| 318,980
| 194,577
| 92.4
| 92.4
| 0.1 |
2019-Jul-22 Mon
| ###
| ###
| ###
| 1.155
|
|
| 83.9
| 83.9
| 0.1 |
2019-Jul-19 Fri
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 101,678
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
| 140,681
| 0
| 32.9
| 32.9
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 170,379
| 0
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 594,456
| 0
| 31.5
| 31.5
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 539,952
| 0
| 18.4
| 18.4
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 113,047
| 0
| 18.1
| 18.1
| 0.0 |
2019-Jun-28 Fri
| 1.125
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 1.145
| 1.145
| ###
| ###
| 307,152
| 175,844
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 1.145
| ###
| 1.145
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 194,278
| 0
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| 1.125
| ###
| 1.125
| ###
| 78,274
| 44,029
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 75,540
| 0
| 29.4
| 29.4
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 42,976
| 0
| 64.1
| 64.1
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| 1.125
| 206,854
| 0
| ###
| ###
| ### |
2019-Jun-17 Mon
| 1.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| 1.125
| 154,983
| 0
| ###
| ###
| ### |
2019-Jun-13 Thu
| 1.125
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 124,580
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| 1.145
| ###
| ###
| 165,485
| 94,740
| 66.0
| 66.0
| 0.0 |
2019-Jun-07 Fri
| 1.145
| ###
| ###
| 1.145
| 196,876
| 0
| ###
| ###
| ### |
2019-Jun-06 Thu
| ###
| 1.145
| ###
| 1.145
|
|
| 79.8
| 79.8
| ### |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 80,585
| 0
| 79.7
| 79.7
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 1.125
| 131,383
| 0
| ###
| ###
| ### |
2019-May-31 Fri
| 1.145
| 1.145
| ###
| ###
| 260,553
| ###
| 16.4
| 16.4
| 0.0 |
2019-May-30 Thu
| 1.145
| ###
| ###
| 1.145
|
|
| 73.2
| 73.2
| ### |
2019-May-29 Wed
| 1.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 110,356
| 0
| 75.6
| 75.6
| 0.0 |
2019-May-27 Mon
| 1.155
| ###
| ###
| ###
| 106,247
| 0
| 33.4
| 33.4
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 62,575
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 1.155
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2019-May-21 Tue
| ###
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 1.175
| 1.175
| ###
| ###
| 114,623
| 67,341
| 33.9
| 33.9
| 0.0 |
2019-May-17 Fri
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 1.145
| ###
| 217,125
| ###
| 16.8
| 16.8
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-May-14 Tue
| ###
| 1.175
| 1.155
| ###
| 222,287
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| 1.155
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-May-10 Fri
| ###
| 1.185
| ###
| ###
| 241,071
| ###
| 28.1
| 28.1
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 108,758
| 0
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| ###
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 1.2
| 1.155
| 1.155
| 146,785
| ###
| ###
| ###
| 0.1 |
2019-May-06 Mon
| ###
| ###
| ###
| 1.185
|
|
| 82.9
| 82.9
| 0.1 |
2019-May-03 Fri
| ###
| 1.2
| ###
| ###
| 197,087
| 118,252
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 1.155
| ###
| ###
| ###
| 482,121
| 0
| 21.9
| 21.9
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2019-Apr-29 Mon
| 1.185
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Apr-26 Fri
| 1.22
| 1.22
| 1.175
| 1.175
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| 1.21
| 1.23
| ###
| 1.22
| 122,227
| ###
| ###
| ###
| 0.1 |
2019-Apr-23 Tue
| 1.23
| 1.24
| ###
| ###
| 271,254
| 168,177
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 1.22
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2019-Apr-17 Wed
| 1.22
| 1.225
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2019-Apr-16 Tue
| 1.185
| 1.225
| 1.185
| 1.22
|
|
| ###
| ###
| 0.1 |
2019-Apr-15 Mon
| ###
| 1.185
| ###
| ###
| 85,741
| ###
| 33.4
| 33.4
| 0.0 |
2019-Apr-12 Fri
| 1.175
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| 1.2
| 100,343
| 0
| ###
| ###
| 0.1 |
2019-Apr-10 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 1.185
| ###
| 315,252
| 186,786
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 1.23
| 1.24
| 1.21
| 1.21
| 164,044
| 200,953
| 18.2
| 18.2
| ### |
2019-Apr-05 Fri
| 1.23
| 1.28
| 1.21
| 1.23
|
|
| 71.8
| 71.8
| 0.1 |
2019-Apr-04 Thu
| 1.245
| 1.245
| ###
| 1.225
|
|
| 18.7
| 18.7
| 0.1 |
2019-Apr-03 Wed
| 1.28
| 1.29
| 1.225
| 1.245
|
|
| 11.2
| 11.2
| 0.1 |
2019-Apr-02 Tue
| 1.285
| 1.285
| ###
| 1.275
| 85,124
| ###
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| ###
| 1.275
| 1.275
| 262,188
| 167,144
| 18.1
| 18.1
| ### |
2019-Mar-29 Fri
| ###
| 1.29
| 1.23
| 1.29
| 369,382
| 465,421
| ###
| ###
| 0.1 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 1.325
| ###
| ###
| ###
| 155,256
| 0
| 29.0
| 29.0
| 0.0 |
2019-Mar-25 Mon
| ###
| 1.345
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| ###
| 1.345
| ###
| ###
| 186,073
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 1.325
| 1.345
| ###
| ###
| 253,086
| ###
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| 1.375
| 1.375
| ###
| ###
| 218,173
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 1.385
| 1.385
| 1.357
| 1.375
| 130,379
| 178,749
| ###
| ###
| 0.1 |
2019-Mar-18 Mon
| ###
| 1.4
| ###
| 1.385
| 177,255
| 124,078
| 74.3
| 74.3
| 0.1 |
2019-Mar-15 Fri
| ###
| 1.4
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 1.27
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2019-Mar-12 Tue
| 1.25
| 1.27
| 1.225
| 1.27
| 153,344
| ###
| ###
| ###
| ### |
2019-Mar-11 Mon
| ###
| ###
| ###
| 1.25
|
|
| 7.8
| 7.8
| ### |
2019-Mar-08 Fri
| 1.26
| ###
| 1.255
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| ###
| 1.41
| 1.345
| ###
| 340,189
| ###
| 18.2
| 18.2
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 146,027
| 0
| 17.2
| 17.2
| 0.0 |
2019-Mar-04 Mon
| 1.41
| 1.445
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 1.445
| 1.4
| 1.4
|
|
| 23.6
| 23.6
| ### |
2019-Feb-28 Thu
| 1.445
| 1.45
| 1.375
| 1.4
| 160,829
| 227,170
| 15.1
| 15.1
| ### |
2019-Feb-27 Wed
| 1.5
| 1.5
| 1.43
| 1.46
|
|
| 12.8
| 12.8
| 0.1 |
2019-Feb-26 Tue
| ###
| 1.54
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2019-Feb-25 Mon
| 1.52
| 1.53
| 1.45
| 1.45
| 118,641
| 176,775
| 8.0
| 8.0
| ### |
2019-Feb-22 Fri
| 1.58
| ###
| 1.53
| 1.54
| 56,688
| ###
| 12.6
| 12.6
| ### |
2019-Feb-21 Thu
| ###
| ###
| ###
| 1.575
|
|
| 16.5
| 16.5
| 0.1 |
2019-Feb-20 Wed
| 1.655
| ###
| ###
| ###
| 112,877
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-Feb-18 Mon
| 1.75
| 1.75
| 1.672
| 1.71
|
|
| 17.3
| 17.3
| 0.1 |
2019-Feb-15 Fri
| ###
| ###
| 1.75
| 1.75
|
|
| 13.3
| 13.3
| 0.1 |
2019-Feb-14 Thu
| 1.84
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 1.8
| 1.87
| 1.8
| 1.86
|
|
| 89.0
| 89.0
| 0.1 |
2019-Feb-11 Mon
| 1.845
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 1.83
| 1.855
| 1.82
| 1.82
| 6,143
| 11,287
| 30.2
| 30.2
| ### |
2019-Feb-07 Thu
| 1.86
| 1.86
| 1.82
| 1.825
| 24,824
| 45,676
| ###
| ###
| ### |
2019-Feb-06 Wed
| 1.85
| 1.87
| 1.85
| 1.87
| 7,454
| ###
| 78.0
| 78.0
| ### |
2019-Feb-04 Mon
| 1.8
| ###
| 1.78
| 1.845
| 16,629
| ###
| 89.9
| 89.9
| ### |
2019-Feb-01 Fri
| 1.81
| 1.825
| ###
| 1.82
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 1.8
| 1.82
| 1.785
| ###
| 21,929
| 39,527
| 73.3
| 73.3
| 0.0 |
2019-Jan-30 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 153
| 275
| ###
| ###
| 0.1 |
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 |
|