End of day Prices (full format), 150 Days for (SRG) SRG GLOBAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2024-Mar-28 Thu
| 0.8
| ###
| ###
| 0.8
| 2,228,672
| 0
| 57.5
| 57.5
| 0.1 |
2024-Mar-27 Wed
| 0.775
| ###
| 0.77
| 0.8
| 2,352,726
| ###
| 88.2
| 88.2
| 0.1 |
2024-Mar-26 Tue
| ###
| 0.775
| 0.75
| 0.77
| 1,222,522
| 932,173
| 76.2
| 76.2
| 0.1 |
2024-Mar-25 Mon
| ###
| ###
| 0.76
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| 0.76
| 0.77
| 0.755
| 0.76
|
|
| 70.7
| 70.7
| 0.1 |
2024-Mar-21 Thu
| 0.75
| ###
| 0.75
| 0.76
| 734,055
| 275,270
| 73.9
| 73.9
| 0.1 |
2024-Mar-20 Wed
| ###
| ###
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2024-Mar-19 Tue
| 0.73
| ###
| 0.73
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Mar-18 Mon
| 0.75
| 0.7525
| 0.73
| 0.73
| 632,429
| 468,787
| 21.0
| 21.0
| 0.1 |
2024-Mar-15 Fri
| 0.755
| 0.755
| 0.74
| 0.75
| 835,272
| ###
| 29.3
| 29.3
| ### |
2024-Mar-14 Thu
| 0.75
| 0.76
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| 0.77
| 0.77
| ###
| 0.77
| 876,973
| ###
| ###
| ###
| 0.1 |
2024-Mar-12 Tue
| 0.775
| 0.775
| 0.76
| 0.76
|
|
| 18.3
| 18.3
| 0.1 |
2024-Mar-11 Mon
| 0.775
| 0.78
| 0.76
| 0.775
| 1,133,921
| ###
| 73.0
| 73.0
| 0.1 |
2024-Mar-08 Fri
| 0.77
| 0.775
| ###
| 0.77
|
|
| 65.8
| 65.8
| 0.1 |
2024-Mar-07 Thu
| 0.77
| 0.77
| 0.76
| ###
| 533,146
| 407,856
| 30.2
| 30.2
| 0.0 |
2024-Mar-06 Wed
| 0.76
| ###
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Mar-05 Tue
| 0.775
| 0.775
| 0.76
| 0.76
| 559,880
| ###
| ###
| ###
| 0.1 |
2024-Mar-04 Mon
| 0.775
| 0.78
| 0.77
| 0.775
|
|
| 68.2
| 68.2
| 0.1 |
2024-Mar-01 Fri
| 0.775
| 0.775
| 0.7675
| 0.77
| 786,378
| ###
| ###
| ###
| 0.1 |
2024-Feb-29 Thu
| 0.77
| 0.78
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2024-Feb-28 Wed
| 0.775
| 0.78
| 0.7725
| 0.775
|
|
| ###
| ###
| 0.1 |
2024-Feb-27 Tue
| 0.78
| 0.79
| ###
| 0.78
| 1,660,154
| ###
| 71.5
| 71.5
| 0.1 |
2024-Feb-26 Mon
| ###
| 0.7825
| 0.76
| 0.78
| 931,583
| 718,483
| ###
| ###
| 0.1 |
2024-Feb-23 Fri
| 0.755
| 0.76
| 0.745
| 0.75
| 585,226
| 440,382
| ###
| ###
| ### |
2024-Feb-22 Thu
| 0.755
| 0.76
| 0.745
| 0.755
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| ###
| ###
| 0.75
| 0.76
| 978,852
| ###
| 34.9
| 34.9
| 0.1 |
2024-Feb-20 Tue
| 0.745
| 0.7725
| 0.745
| ###
| 3,756,784
| 2,850,459
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 0.73
| 0.7375
| 0.725
| 0.73
| 772,020
| ###
| 69.6
| 69.6
| 0.1 |
2024-Feb-16 Fri
| 0.725
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2024-Feb-15 Thu
| 0.73
| 0.74
| ###
| 0.72
| 782,649
| 289,580
| ###
| ###
| ### |
2024-Feb-14 Wed
| 0.72
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2024-Feb-13 Tue
| 0.73
| ###
| 0.725
| 0.725
| 116,024
| 42,058
| 31.2
| 31.2
| ### |
2024-Feb-12 Mon
| 0.72
| 0.74
| ###
| 0.74
|
|
| 88.1
| 88.1
| 0.1 |
2024-Feb-09 Fri
| 0.7
| 0.7275
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 0.72
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 0.725
| ###
| 0.725
| 1,289,622
| 467,487
| 89.8
| 89.8
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 0.675
| 292,952
| 0
| 24.2
| 24.2
| 0.0 |
2024-Feb-01 Thu
| 0.685
| 0.685
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 0.675
| ###
| 471,541
| 159,145
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 0.675
| ###
| ###
| 351,270
| 118,553
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 392,324
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.655
| ###
| 0.645
| ###
| 233,822
| ###
| 77.7
| 77.7
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,006,488
| 0
| 14.9
| 14.9
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 110,020
| 0
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 0.685
| ###
| 0.675
| 0.675
|
|
| 23.8
| 23.8
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 0.675
| 0.675
| 270,627
| ###
| 17.3
| 17.3
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 279,585
| 0
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| 0.71
| 0.685
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 1,126,021
| 0
| 80.6
| 80.6
| 0.0 |
2024-Jan-11 Thu
| ###
| 0.7
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2024-Jan-10 Wed
| 0.675
| ###
| 0.675
| 0.675
| 239,649
| 80,881
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 0.7
| 0.7
| 0.685
| ###
| 215,750
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 0.685
| ###
| 113,251
| 38,788
| 77.8
| 77.8
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 497,341
| 0
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.685
| ###
| 0.685
| 0.7
| 391,375
| 134,045
| ###
| ###
| ### |
2024-Jan-02 Tue
| 0.675
| ###
| 0.675
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 255,842
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 0.675
| 0.6575
| ###
| 631,146
| ###
| 72.7
| 72.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 0.6675
| 0.655
| ###
| 126,173
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 0.655
| 0.655
| 177,871
| 58,252
| 21.5
| 21.5
| ### |
2023-Dec-20 Wed
| ###
| 0.6675
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 490,243
| 0
| 81.8
| 81.8
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| 0.655
| ###
| 0.645
| ###
| 1,102,570
| 355,578
| 28.3
| 28.3
| 0.0 |
2023-Dec-14 Thu
| 0.645
| 0.655
| 0.645
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2023-Dec-13 Wed
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| 0.645
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| 0.655
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2023-Dec-08 Fri
| ###
| 0.655
| 0.645
| ###
| 412,770
| ###
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| 0.655
| 0.645
| 0.645
|
|
| 30.4
| 30.4
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 0.645
| 0.655
| 0.645
| 0.645
|
|
| 77.9
| 77.9
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 775,274
| 0
| 26.5
| 26.5
| 0.0 |
2023-Dec-01 Fri
| 0.655
| ###
| 0.645
| 0.655
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| ###
| 0.655
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.675
| 0.675
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2023-Nov-27 Mon
| 0.675
| ###
| ###
| ###
| 720,258
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 293,376
| 0
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 0.655
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2023-Nov-21 Tue
| 0.645
| ###
| 0.645
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Nov-20 Mon
| 0.655
| ###
| 0.645
| 0.645
|
|
| 28.4
| 28.4
| ### |
2023-Nov-17 Fri
| ###
| ###
| 0.655
| 0.655
|
|
| 22.2
| 22.2
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 787,070
| 0
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 0.685
| ###
| ###
| ###
| 462,371
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 219,056
| 0
| 71.5
| 71.5
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 280,677
| 0
| 12.5
| 12.5
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 151,086
| 0
| 19.7
| 19.7
| 0.0 |
2023-Nov-09 Thu
| ###
| 0.675
| ###
| 0.675
| 262,783
| 88,689
| 86.2
| 86.2
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 209,870
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 0.625
| 0.625
| 89,374
| 27,929
| 19.6
| 19.6
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 0.625
| 428,655
| 0
| 23.5
| 23.5
| 0.0 |
2023-Nov-01 Wed
| 0.625
| 0.625
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Oct-31 Tue
| 0.625
| 0.625
| ###
| ###
| 187,351
| 58,547
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 87,486
| 0
| 81.4
| 81.4
| 0.0 |
2023-Oct-26 Thu
| ###
| 0.625
| ###
| ###
| 173,228
| ###
| 32.9
| 32.9
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 88,326
| 0
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 0.625
| 371,980
| 0
| 28.2
| 28.2
| 0.0 |
2023-Oct-19 Thu
| 0.645
| 0.645
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 0.645
|
|
| 30.4
| 30.4
| ### |
2023-Oct-17 Tue
| ###
| 0.645
| ###
| 0.645
|
|
| 83.8
| 83.8
| ### |
2023-Oct-16 Mon
| 0.645
| 0.645
| 0.6275
| ###
| 640,143
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 0.645
| 809,582
| 0
| 17.8
| 17.8
| ### |
2023-Oct-12 Thu
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 0.645
| ###
| 0.645
| ###
| 549,142
| ###
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 288,426
| 0
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 455,788
| 0
| 87.8
| 87.8
| 0.0 |
2023-Oct-06 Fri
| ###
| 0.645
| ###
| ###
| 930,646
| ###
| 16.6
| 16.6
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 893,270
| 0
| 15.5
| 15.5
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 0.6325
| ###
| 693,822
| 219,421
| 13.7
| 13.7
| 0.0 |
2023-Oct-02 Mon
| 0.655
| 0.655
| ###
| ###
| 266,287
| ###
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| 0.655
| ###
| 0.655
| 197,427
| 64,657
| ###
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 0.625
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| 0.645
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2023-Sep-22 Fri
| 0.645
| 0.645
| ###
| ###
| 566,440
| 182,676
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| 0.645
|
|
| 36.6
| 36.6
| ### |
2023-Sep-20 Wed
| 0.645
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2023-Sep-19 Tue
| 0.655
| ###
| ###
| ###
| 538,378
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 352,023
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Sep-13 Wed
| 0.675
| 0.675
| ###
| ###
| 321,078
| ###
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 0.6625
| ###
| 213,428
| ###
| 16.8
| 16.8
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 320,557
| 0
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 0.72
| 0.72
| ###
| 0.71
|
|
| 25.6
| 25.6
| ### |
2023-Sep-04 Mon
| 0.71
| 0.72
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Sep-01 Fri
| 0.71
| 0.71
| ###
| ###
| 226,770
| ###
| 19.5
| 19.5
| 0.0 |
2023-Aug-31 Thu
| 0.71
| 0.71
| 0.7
| 0.71
|
|
| 67.1
| 67.1
| ### |
2023-Aug-30 Wed
| 0.71
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| 0.7
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Aug-28 Mon
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|