Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-21 23:15:50 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SMY) SALLY MALAY MINING LIMITED Daily Prices...

     Prev Section TOC    Company Info for SMY    Basic Next Section


Company Details for (SMY) SALLY MALAY MINING LIMITED

Listing CodeSMY
Listing NameSALLY MALAY MINING LIMITED
GICS SectorMaterials
ISIN NameSALLY MALAY MINING
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SMY0


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for SMY .. Friday 13th June 2008

SMY is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for SMY    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SMY) SALLY MALAY MINING LIMITED
DateOpenHighLowCloseVolume
2008-06-134.825.24.714.71###
2008-06-124.534.77###4.77###
2008-06-114.514.584.434.481339027
2008-06-10###4.424.22######
2008-06-06###4.73#########
2008-06-054.424.464.244.24836374
2008-06-04######4.44.46###
2008-06-03###4.734.49######
2008-06-024.824.82######921145
2008-05-30###54.744.81794858
2008-05-29######4.75######
2008-05-28###5.21###51216587
2008-05-27###5.22######1014352
2008-05-26###5.24#########
2008-05-235.25.26#########
2008-05-22######5.21###674173
2008-05-21###5.45#########
2008-05-205.75.75.425.42###
2008-05-19######5.725.72743047
2008-05-16############1168686
2008-05-155.4######5.591046580
2008-05-145.425.46#########
2008-05-135.55.565.415.49###
2008-05-125.455.575.45.51907487
2008-05-095.75.75.475.48###
2008-05-08###5.74######1276756
2008-05-07###5.82#########
2008-05-06#########5.55734627
2008-05-055.515.58#########
2008-05-025.75.75.415.51264674
2008-05-01###5.745.26###1384327
2008-04-305############
2008-04-295############
2008-04-28######4.89######
2008-04-24###############
2008-04-23############455059
2008-04-22############294558
2008-04-21############698375
2008-04-18############843346
2008-04-17###5.2#########
2008-04-16######4.87######
2008-04-15###############
2008-04-14###4.7######527729
2008-04-11######4.834.83596472
2008-04-10############1283124
2008-04-09############391055
2008-04-08############1080658
2008-04-07############663021
2008-04-044.85###4.84######
2008-04-03######4.864.88987622
2008-04-025.225.255######
2008-04-015.25.21###5.21###
2008-03-31###5.24###5.241111186
2008-03-28###############
2008-03-27###############
2008-03-264.885.214.86###1501783
2008-03-254.71######4.87###
2008-03-204.854.85#########
2008-03-19######4.8252310287
2008-03-184.524.84.454.8991253
2008-03-174.51############
2008-03-14###4.774.59######
2008-03-134.5###4.424.55490544
2008-03-124.744.774.54.5###
2008-03-114.754.754.424.5747978
2008-03-10######4.774.87###
2008-03-07######4.7######
2008-03-065.26############
2008-03-055.25.28###5.23###
2008-03-04###5.51###5.2###
2008-03-034.88###4.84######
2008-02-29#########5###
2008-02-284.52###4.51######
2008-02-27###4.55###4.45###
2008-02-26###4.424.25######
2008-02-25######4.234.25###
2008-02-22###4.534.26######
2008-02-21###4.484.2###536027
2008-02-204.484.55######871950
2008-02-194.494.544.434.461116649
2008-02-184.44.46###4.42###
2008-02-154.28###4.25###539687
2008-02-144.22###4.2######
2008-02-13#########4.22###
2008-02-1244.253.89###1496129
2008-02-11######3.763.85###
2008-02-083.82###3.823.851121642
2008-02-07######3.713.762509929
2008-02-064#########975648
2008-02-05######4.224.25###
2008-02-04###4.47###4.29###
2008-02-01###4.25###4.25###
2008-01-31######3.83###853822
2008-01-304.244.27#########
2008-01-294.24############
2008-01-253.884.253.87######
2008-01-243.813.863.713.773082085
2008-01-23######3.563.8###
2008-01-22######3.28######
2008-01-21############874850
2008-01-184.454.5######1472259
2008-01-174.44###4.43###1037446
2008-01-164.55###4.424.531310545
2008-01-15######4.84.831272456
2008-01-14######5######
2008-01-11###5.23######948942
2008-01-10###5.2955.29860476
2008-01-09###5.214.865###
2008-01-085.55.56######1154922
2008-01-075.455.555.425.53617350
2008-01-045.5###5.5###801778
2008-01-03###5.445.255.43885050
2008-01-02###5.46###5.41###
2007-12-31###5.45.28###121026
2007-12-28######5.28######
2007-12-275.265.415.265.41358979
2007-12-245.25.24###5.24###
2007-12-21######4.8###864277
2007-12-204.83###4.84.841685921
2007-12-19#########4.77###
2007-12-18#########4.74###
2007-12-175.28#########1157425
2007-12-145.455.58#########
2007-12-135.725.815.535.541158820
2007-12-125.755.85###5.761084476
2007-12-115.525.885.475.881044370
2007-12-105.45.595.45.53###
2007-12-07###5.42#########
2007-12-06###5.425.26###611476
2007-12-05#########5.2###
2007-12-04###5.46###5.44###
2007-12-035.2#########1533551
2007-11-304.81############
2007-11-29###54.784.822358222
2007-11-28###5.23######2148775
2007-11-275.245.28###5.211216641
2007-11-265.25.465.2###1509444
2007-11-235.25.25######1471789
2007-11-22#########5.221675681
2007-11-21###5.735.415.41###
2007-11-20###5.855.565.71385657
2007-11-19###############
2007-11-165.73###5.715.88###
2007-11-155.82###5.8######
2007-11-145.465.735.465.73###
2007-11-135.28###5.2######
2007-11-12###5.795.45.41315346
2007-11-095.715.85###5.721097621
2007-11-085.735.75#########
2007-11-075.81###5.75###899122
2007-11-065.815.895.75.82338445
2007-11-05######5.8###2206986
2007-11-025.8###5.765.89###
2007-11-01###6.21######2046047
2007-10-31######5.77###2595840
2007-10-305.81###5.75######
2007-10-29######5.275.51###
2007-10-26######4.85###1235840
2007-10-254.85###4.85######
2007-10-244.85###4.854.85823781
2007-10-23###4.82###4.8###
2007-10-224.714.84.58######
2007-10-195#########3316987
2007-10-18######4.85###1193450
2007-10-17############575650
2007-10-165.25.25#########
2007-10-155.255.28###5.271212856
2007-10-12###5.22######1832928
2007-10-114.895.274.845.273170770
2007-10-10######4.86###1783726
2007-10-09######4.834.86###
2007-10-084.85###4.84###1134849
2007-10-054.824.824.754.79719324
2007-10-044.854.854.754.82###
2007-10-03######4.724.822911020
2007-10-024.85###4.78######
2007-10-014.794.854.74.82910724
2007-09-28######4.754.871654578
2007-09-27######4.74######
2007-09-264.88###4.81######
2007-09-25###############
2007-09-244.82###4.79###2197555
2007-09-214.554.724.534.721801652
2007-09-204.57###4.5######
2007-09-19###4.444.29######
2007-09-18###############
2007-09-17###############
2007-09-14###4######1012074
2007-09-13######3.843.84###
2007-09-123.86###3.84######
2007-09-11###3.79###3.72916258
2007-09-10###3.733.57###1100587
2007-09-073.83.853.763.77825789
2007-09-063.863.883.743.78###
2007-09-05############981583
2007-09-04###############
2007-09-034.214.25#########
2007-08-313.83###3.83###1752277
2007-08-303.753.823.73.81###
2007-08-29###3.55###3.53###
2007-08-283.48###3.42######
2007-08-273.413.553.413.51627523
2007-08-243.73.73.453.45954176
2007-08-233.73.77#########
2007-08-223.423.56###3.551506454
2007-08-21###3.473.27######
2007-08-20#########3.24###
2007-08-17###############
2007-08-16###3.212.85######
2007-08-153.413.43#########
2007-08-143.713.743.473.471524156
2007-08-13###3.89###3.711474940
2007-08-10###3.783.593.72211155
2007-08-093.81###3.83.89###
2007-08-083.87###3.853.86917159
2007-08-073.88###3.763.82###
2007-08-063.773.84###3.81657622
2007-08-033.753.853.743.85###
2007-08-023.773.83###3.75###
2007-08-013.89###3.433.44###
2007-07-313.853.883.723.82###
2007-07-303.53.833.453.76###
2007-07-273.723.833.57###2236679
2007-07-26###############
2007-07-25######4###1217124
2007-07-24###4.2######929659
2007-07-23###4.25###4.23728045
2007-07-204.24.24###4.21###
2007-07-194.26#########1560944
2007-07-18######4.24.2913756
2007-07-17######4.27######
2007-07-164.484.494.284.281350250
2007-07-134.52###4.464.51971929
2007-07-124.44.49###4.45###
2007-07-11#########4.271138825
2007-07-104.744.754.29######
2007-07-094.824.864.754.8###
2007-07-064.834.844.554.731203478
2007-07-054.494.874.484.74###
2007-07-044.254.464.254.431326049
2007-07-03###4.22###4.2###
2007-07-02############1537287
2007-06-29###4.26######1300552
2007-06-284.274.29###4.26928843
2007-06-274.424.42###4.211627055
2007-06-264.494.494.424.421445420
2007-06-25###4.44###4.441235480
2007-06-22###############
2007-06-214.294.294.224.24###
2007-06-20#########4.24###
2007-06-1944.25###4.242921927
2007-06-18#########42159385
2007-06-15############10307774
2007-06-14############2703524
2007-06-133.87###3.844###
2007-06-12###4.2444869986
2007-06-08###4.224###3791375
2007-06-07###4.22######2898984
2007-06-064.21############
2007-06-054.254.48#########
2007-06-044.55#########2884552
2007-06-014.89#########1721341
2007-05-314.784.84###4.84###
2007-05-304.574.774.57###852481
2007-05-29###4.714.54###443056
2007-05-284.5###4.5###925675
2007-05-254.44.5###4.43###
2007-05-244.55###4.54.57###
2007-05-234.874.87###4.71811656
2007-05-22############972383
2007-05-21############1722777
2007-05-18######4.83######
2007-05-175.22###5.25.22698075
2007-05-16###5.25###5.24###
2007-05-155.245.29######835381
2007-05-14######5.275.27###
2007-05-115.28###5.25.23###
2007-05-10###5.55.255.5###
2007-05-095.225.44######1216443
2007-05-085.445.44###5.251476026
2007-05-07############1662882
2007-05-04############2372029
2007-05-035#########1799620
2007-05-02############1640150
2007-05-015.25.23######715122
2007-04-305.45.45#########
2007-04-27###5.465.25.2###
2007-04-265.53############
2007-04-24###5.55###5.51014772
2007-04-235.25######5.27###
2007-04-20############1654374
2007-04-1955.455.212167958
2007-04-184.83###4.83######
2007-04-174.814.894.744.761400774
2007-04-164.754.8###4.76782045
2007-04-134.84.84.47###1043642
2007-04-124.784.824.754.76###
2007-04-11######4.734.77###
2007-04-104.74.894.74.731498040
2007-04-054.5###4.454.55905181
2007-04-044.26###4.23###1399972
2007-04-03###############
2007-04-02############686021
2007-03-30###############
2007-03-293.85###3.82######
2007-03-28############1310570
2007-03-27############1121483
2007-03-26###############
2007-03-23###############
2007-03-22############1107126
2007-03-21###############
2007-03-20############1402959
2007-03-19###############
2007-03-16###############
2007-03-15###############
2007-03-144###3.85###804273
2007-03-134.214.25###4.21415887
2007-03-12###4.2######859083
2007-03-09######4.24.22###
2007-03-08######4.224.272054726
2007-03-07#########4.222034459
2007-03-063.78############
2007-03-05######3.78######
2007-03-02###4.22######2125023
2007-03-01###4.25######1778759
2007-02-283.75###3.73######
2007-02-274.294.42###4.2###
2007-02-26###4.29###4.24###
2007-02-23############3710889
2007-02-223.85###3.8###3974728
2007-02-213.75###3.723.78###
2007-02-20######3.53.59###
2007-02-193.463.563.463.48###
2007-02-163.543.59######1121884
2007-02-15###3.51###3.432619424
2007-02-14###3.27###3.27###
2007-02-13###############
2007-02-123###3###2155926
2007-02-09#########32131148
2007-02-08###############
2007-02-07###3.24###3.211768649
2007-02-06###############
2007-02-05############2085628
2007-02-02###############
2007-02-01###3.23#########
2007-01-31###3.23#########
2007-01-30#########3.213461085
2007-01-293#########2409573
2007-01-252.88###2.88###1828029
2007-01-242.84###2.83###2841640
2007-01-23######2.582.84###
2007-01-22###2.55###2.461934473
2007-01-192.25###2.25######
2007-01-18######2.262.26###
2007-01-172.23###2.22.29###
2007-01-16###2.24###2.2961657
2007-01-15############593783
2007-01-12###############
2007-01-11############2503173
2007-01-10############1719151
2007-01-09############3208271
2007-01-082.212.212###2761054
2007-01-052.23###2.23###1326554
2007-01-04######2.222.27###
2007-01-03###############
2007-01-02############347622
2006-12-29############591659
2006-12-282.24###2.23######
2006-12-27###2.21#########
2006-12-22############685426
2006-12-212.222.23###2.2###
2006-12-20###2.24###2.23###
2006-12-19###2.22######491476
2006-12-18###2.24###2.2###
2006-12-152.22.23#########
2006-12-142.22.242.22.22###
2006-12-13###2.2###2.2557589
2006-12-12###2.2###2.2###
2006-12-112.222.24###2.2528321
2006-12-08###2.21######804587
2006-12-072.252.26###2.24798921
2006-12-062.232.282.222.24###
2006-12-05###2.24###2.21948045
2006-12-04###2.2#########
2006-12-01###2.25###2.253031171
2006-11-30#########21852672
2006-11-291.87###1.86###1105822
2006-11-281.89###1.771.881221844
2006-11-27######1.88######
2006-11-24######1.851.875###
2006-11-231.791.851.78###915620
2006-11-221.751.8251.751.785983788
2006-11-211.741.74###1.71346257
2006-11-201.71.745#########
2006-11-17###1.725###1.71397776
2006-11-161.7451.745######959226
2006-11-151.711.741.711.731343283
2006-11-141.78###1.711.74###
2006-11-131.891.9451.79######
2006-11-101.85###1.851.9251756923
2006-11-091.89###1.84######
2006-11-08######1.9751.975975758
2006-11-072#########1878959
2006-11-062############
2006-11-03###############
2006-11-02###2###1.955###
2006-11-01###############
2006-10-311.7851.9451.7851.9451948789
2006-10-301.76######1.775###
2006-10-271.751.75###1.751246842
2006-10-261.761.831.741.761521887
2006-10-251.711.79###1.75###
2006-10-241.73######1.71###
2006-10-23###1.751.6751.71###
2006-10-201.761.76###1.71###
2006-10-191.7551.811.711.76###
2006-10-181.721.8551.721.82900370
2006-10-17###1.74###1.72###
2006-10-16############1402375
2006-10-131.55###1.53###734220
2006-10-121.58###1.551.55883940
2006-10-11######1.525######
2006-10-101.421.721.421.675###
2006-10-091.3751.45###1.44###
2006-10-06############1721385
2006-10-051.245###1.245######
2006-10-041.2751.2751.241.245433574
2006-10-031.261.291.261.285689721
2006-10-021.291.291.261.26346983
2006-09-291.281.281.241.275###
2006-09-28###1.27###1.275826472
2006-09-27###############
2006-09-26############628686
2006-09-25###############
2006-09-221.125############
2006-09-21###############
2006-09-20############798726
2006-09-19############301142
2006-09-18######1.075######
2006-09-15############298528
2006-09-14###############
2006-09-13#########1.125###
2006-09-12###############
2006-09-111.2######1.1751423448
2006-09-081.211.2251.2######
2006-09-071.1851.2551.1851.241124476
2006-09-061.211.21#########
2006-09-05###1.2#########
2006-09-04###############
2006-09-011.125###1.075######
2006-08-31############800424
2006-08-30#########1.155591342
2006-08-29###1.1751.155######
2006-08-281.21.2###1.185###
2006-08-251.2451.2451.21.22###
2006-08-241.2451.25###1.245###
2006-08-231.251.2751.241.26###
2006-08-221.251.251.231.25351877
2006-08-211.231.2551.231.23###
2006-08-181.231.231.211.23###
2006-08-171.251.26#########
2006-08-161.22############
2006-08-151.251.251.2251.24###
2006-08-14###1.27###1.271237777
2006-08-11###1.21#########
2006-08-10###1.2#########
2006-08-09###############
2006-08-08#########1.21104288
2006-08-07############383122
2006-08-04###1.22###1.22238978
2006-08-03###1.21###1.21###
2006-08-02###############
2006-08-011.185######1.175###
2006-07-311.231.241.1851.23633627
2006-07-281.281.281.241.25###
2006-07-271.261.281.261.28###
2006-07-26############405223
2006-07-25######1.29###542553
2006-07-241.28###1.24######
2006-07-21######1.27######
2006-07-201.275###1.275######
2006-07-19######1.1851.25###
2006-07-18#########1.325486640
2006-07-17######1.275######
2006-07-14###1.355######497089
2006-07-13############1621482
2006-07-121.285###1.26###1489879
2006-07-111.251.251.1551.2###
2006-07-101.271.271.2451.25###
2006-07-071.2751.285###1.285547744
2006-07-061.261.271.2551.255###
2006-07-051.241.281.231.275###
2006-07-04###1.24###1.21###
2006-07-03###1.24###1.24###
2006-06-30###1.221.175###918640
2006-06-27###1.2#########
2006-06-26###1.2###1.155###
2006-06-23###############
2006-06-221.21.24#########
2006-06-21###1.21.075###866824
2006-06-20###############
2006-06-19###############
2006-06-161.0751.0751.055######
2006-06-15###############
2006-06-14######0.825###691873
2006-06-13#########1819972
2006-06-09############943757
2006-06-08#########1.155109744
2006-06-07######1.125######
2006-06-06###1.21.155###153670
2006-06-05###1.22###1.2162020
2006-06-021.221.221.125###540372
2006-06-011.2751.2751.211.251278655
2006-05-311.2551.255###1.22###
2006-05-301.28###1.275###408373
2006-05-291.2451.291.241.26###
2006-05-26###1.22###1.2###
2006-05-25###1.2######775020
2006-05-24#########1.22###
2006-05-23############655420
2006-05-22############473926
2006-05-19###############
2006-05-18############573224
2006-05-171.21.22######919952
2006-05-16############578486
2006-05-15######1.211.25###
2006-05-1200000
2006-05-1100000
2006-05-101.421.451.3751.375###
2006-05-09#########1.4358887
2006-05-08###1.4###1.385312674
2006-05-05###############
2006-05-041.411.411.26######
2006-05-03###1.42###1.421022170
2006-05-021.3751.3751.255######
2006-05-011.441.45###1.4617350
2006-04-281.451.45###1.44638452
2006-04-271.581.581.481.49###
2006-04-261.4############
2006-04-24############1893023
2006-04-21###1.29###1.29###
2006-04-20######1.1451.1851841970
2006-04-19############958754
2006-04-18###1.21###1.145977727
2006-04-13###1.155######892257
2006-04-11###1.21#########
2006-04-10###############
2006-04-07###1.225###1.223733687
2006-04-06############2132056
2006-04-05######0.95512304189
2006-04-04###0.955###0.955###
2006-04-03#########0.945835586
2006-03-31###############
2006-03-30###0.955###0.955###
2006-03-29############456256
2006-03-28110.945######
2006-03-27############2427126
2006-03-24######0.89###413258
2006-03-230.8850.8850.8750.88581745
2006-03-220.880.880.860.88216978
2006-03-210.870.8850.870.88818427
2006-03-200.880.880.880.88132020
2006-03-170.850.8850.8450.885###
2006-03-160.850.870.85###250149
2006-03-150.850.850.830.85###
2006-03-140.86###0.8250.86###
2006-03-130.850.860.830.86###
2006-03-100.890.89###0.88###
2006-03-09######0.870.89###
2006-03-08######0.885###226787
2006-03-07###############
2006-03-06###############
2006-03-03###############
2006-03-02######0.89###663450
2006-03-01######0.885###358557
2006-02-28######0.87######
2006-02-27######0.8850.885723559
2006-02-24######0.8850.885544820
2006-02-23######0.875###1192950
2006-02-22######0.87######
2006-02-210.840.870.84###1335855
2006-02-200.820.830.820.825481556
2006-02-17###0.810.80.8305720
2006-02-160.80.820.80.8###
2006-02-150.790.80.790.79###
2006-02-140.760.780.760.77###
2006-02-130.80.80.76###148774
2006-02-100.80.810.790.79###
2006-02-090.770.770.740.74###
2006-02-080.780.780.750.78###
2006-02-070.780.790.7750.785###
2006-02-060.76###0.760.78###
2006-02-030.80.8###0.775787724
2006-02-020.830.830.820.82###
2006-02-010.820.830.820.825582978
2006-01-310.830.83######519545
2006-01-300.840.850.820.83###
2006-01-270.820.830.810.82###
2006-01-250.820.820.8######
2006-01-240.83######0.8###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-21 23:15:50 thru 2018-02-21 23:15:50 GMT for 0 secs.
Page length category 2 - Current - 0, 00000