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 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-28 Tue
| 1.675
| 1.675
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Aug-27 Mon
| ###
| 1.685
| ###
| 1.685
|
|
| 82.3
| 82.3
| ### |
2018-Aug-24 Fri
| ###
| ###
| ###
| 1.655
| 976,380
| 0
| ###
| ###
| 0.1 |
2018-Aug-23 Thu
| 1.675
| ###
| ###
| ###
| 106,172
| 0
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 1.685
| ###
| ###
| 148,279
| 124,925
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 280,778
| 0
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 1.73
| 1.73
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2018-Aug-17 Fri
| 1.7
| 1.73
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 1.75
| 1.76
| 1.7
| 1.745
|
|
| ###
| ###
| 0.1 |
2018-Aug-15 Wed
| ###
| 1.745
| ###
| 1.725
|
|
| ###
| ###
| ### |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
| 230,724
| 0
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 1.625
| 1.625
| ###
| 1.585
| 95,228
| 77,372
| 21.3
| 21.3
| ### |
2018-Aug-10 Fri
| ###
| ###
| ###
| 1.625
|
|
| 37.1
| 37.1
| ### |
2018-Aug-09 Thu
| ###
| ###
| 1.625
| 1.625
| 115,928
| ###
| 16.0
| 16.0
| ### |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 72,227
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 54,371
| 0
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2018-Aug-03 Fri
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| 1.72
| ###
| 1.72
| 24,485
| 21,057
| ###
| ###
| 0.1 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 132,477
| 0
| 89.4
| 89.4
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 119,824
| 0
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2018-Jul-27 Fri
| 1.685
| ###
| 1.677
| ###
| 55,977
| ###
| 69.3
| 69.3
| 0.0 |
2018-Jul-26 Thu
| 1.685
| ###
| 1.675
| 1.685
| 449,824
| 376,727
| 70.1
| 70.1
| ### |
2018-Jul-25 Wed
| 1.685
| ###
| 1.682
| 1.685
| 124,523
| 104,723
| 71.2
| 71.2
| ### |
2018-Jul-24 Tue
| ###
| ###
| 1.687
| 1.687
| 29,085
| ###
| ###
| ###
| ### |
2018-Jul-23 Mon
| ###
| 1.72
| ###
| 1.72
| 500,176
| 430,151
| ###
| ###
| 0.1 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2018-Jul-18 Wed
| ###
| 1.7
| ###
| 1.7
| 73,521
| ###
| ###
| ###
| ### |
2018-Jul-17 Tue
| 1.7
| 1.72
| ###
| 1.7
| 59,188
| ###
| 78.9
| 78.9
| ### |
2018-Jul-16 Mon
| 1.71
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 1.73
| 1.76
| ###
| 1.73
| 79,489
| 69,950
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| ###
| ###
| 1.785
|
|
| 21.9
| 21.9
| 0.1 |
2018-Jul-11 Wed
| 1.82
| ###
| 1.79
| 1.82
| 64,773
| 57,971
| ###
| ###
| ### |
2018-Jul-10 Tue
| 1.81
| 1.84
| 1.81
| 1.84
| 104,147
| ###
| 85.7
| 85.7
| ### |
2018-Jul-09 Mon
| 1.82
| 1.84
| ###
| ###
| 98,751
| 90,850
| 34.7
| 34.7
| 0.0 |
2018-Jul-06 Fri
| 1.79
| 1.84
| 1.79
| 1.84
| 201,571
| 365,851
| ###
| ###
| ### |
2018-Jul-05 Thu
| ###
| 1.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 1.8
| ###
| 200,859
| 180,773
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| 1.8
| ###
| 1.8
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Jul-02 Mon
| 1.84
| 1.84
| 1.785
| ###
| 129,685
| 235,054
| 18.7
| 18.7
| 0.0 |
2018-Jun-29 Fri
| 1.81
| 1.84
| 1.8
| 1.825
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 1.82
| 1.84
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| 1.83
| 1.87
| ###
| 1.83
|
|
| ###
| ###
| ### |
2018-Jun-26 Tue
| 1.825
| ###
| 1.81
| 1.825
|
|
| ###
| ###
| ### |
2018-Jun-25 Mon
| ###
| 1.85
| ###
| 1.825
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 1.78
| ###
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 1.81
| 1.81
| 1.745
| 1.78
| 269,941
| 479,820
| 18.3
| 18.3
| 0.1 |
2018-Jun-20 Wed
| 1.73
| 1.777
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 1.73
| 1.745
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 1.725
| ###
| ###
| 1.73
| 362,688
| 0
| ###
| ###
| ### |
2018-Jun-15 Fri
| 1.72
| 1.745
| 1.72
| 1.725
|
|
| 68.7
| 68.7
| ### |
2018-Jun-14 Thu
| 1.7
| 1.72
| ###
| 1.72
| 1,085,073
| ###
| ###
| ###
| 0.1 |
2018-Jun-13 Wed
| 1.76
| 1.78
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2018-Jun-12 Tue
| 1.87
| ###
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Jun-08 Fri
| 1.885
| 1.89
| 1.88
| 1.885
| 34,620
| 65,258
| 73.1
| 73.1
| 0.1 |
2018-Jun-07 Thu
| 1.88
| ###
| 1.875
| 1.885
| 57,926
| ###
| ###
| ###
| 0.1 |
2018-Jun-06 Wed
| 1.855
| ###
| 1.855
| 1.88
| 89,443
| 82,958
| ###
| ###
| 0.1 |
2018-Jun-05 Tue
| ###
| ###
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| 1.875
| ###
| 144,382
| 135,358
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 1.955
| 1.975
| 1.955
| 1.975
| 11,384
| ###
| ###
| ###
| ### |
2018-May-28 Mon
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2018-May-24 Thu
| ###
| 2
| 1.975
| 2
|
|
| 76.6
| 76.6
| 0.1 |
2018-May-23 Wed
| 2
| 2
| 1.985
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 2
| ###
| 2
| ###
| 194,044
| 194,044
| 74.7
| 74.7
| 0.0 |
2018-May-18 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 2
| ###
| 1.955
| 2
|
|
| 70.5
| 70.5
| 0.1 |
2018-May-16 Wed
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2018-May-15 Tue
| 2
| ###
| ###
| 2
|
|
| 74.7
| 74.7
| 0.1 |
2018-May-14 Mon
| ###
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2018-May-11 Fri
| 2
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| 2
| 418,770
| 0
| ###
| ###
| 0.1 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 1.972
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2018-May-07 Mon
| 1.87
| ###
| 1.86
| ###
| 321,478
| 298,974
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 1.86
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| ###
| 1.88
| ###
| 1.85
| 190,182
| 178,771
| ###
| ###
| 0.1 |
2018-May-02 Wed
| 1.86
| ###
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| 1.84
| 1.875
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 1.82
| 1.875
| 1.82
| 1.84
| 50,184
| ###
| ###
| ###
| ### |
2018-Apr-27 Fri
| 1.82
| 1.84
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| 1.8
| 1.83
| 1.787
| 1.81
| 302,342
| 546,785
| ###
| ###
| ### |
2018-Apr-24 Tue
| 1.79
| 1.82
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Apr-23 Mon
| 1.82
| 1.84
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Apr-20 Fri
| 1.8
| 1.82
| 1.8
| 1.82
| 61,285
| 110,925
| ###
| ###
| ### |
2018-Apr-19 Thu
| 1.77
| 1.8
| 1.77
| 1.8
| 951,972
| 1,699,270
| ###
| ###
| 0.1 |
2018-Apr-18 Wed
| 1.77
| 1.785
| 1.74
| 1.78
| 72,725
| 128,177
| 75.3
| 75.3
| 0.1 |
2018-Apr-17 Tue
| 1.74
| ###
| 1.73
| 1.745
| 121,689
| ###
| ###
| ###
| 0.1 |
2018-Apr-16 Mon
| 1.725
| 1.74
| 1.72
| 1.74
|
|
| 81.6
| 81.6
| 0.1 |
2018-Apr-13 Fri
| 1.74
| 1.755
| 1.73
| ###
| 142,626
| 248,525
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 1.73
| 1.75
| 1.71
| 1.74
| 238,270
| ###
| 77.9
| 77.9
| 0.1 |
2018-Apr-11 Wed
| 1.72
| 1.77
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 1.84
| 1.84
| 1.785
| 1.785
|
|
| 12.1
| 12.1
| 0.1 |
2018-Apr-09 Mon
| 1.84
| ###
| ###
| ###
| 174,540
| 0
| 91.8
| 91.8
| 0.0 |
2018-Apr-06 Fri
| ###
| 1.845
| 1.685
| 1.81
| 452,920
| ###
| ###
| ###
| ### |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-04 Wed
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 1.72
| 1.72
| ###
| 1.7
|
|
| 28.0
| 28.0
| ### |
2018-Mar-29 Thu
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2018-Mar-28 Wed
| ###
| 1.72
| ###
| 1.72
| 47,756
| 41,070
| 90.0
| 90.0
| 0.1 |
2018-Mar-27 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 67.9
| 67.9
| ### |
2018-Mar-26 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-Mar-23 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2018-Mar-22 Thu
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| 69.0
| 69.0
| ### |
2018-Mar-21 Wed
| 1.71
| 1.71
| 1.687
| 1.71
|
|
| 69.1
| 69.1
| 0.1 |
2018-Mar-20 Tue
| 1.655
| 1.71
| 1.655
| 1.71
|
|
| 91.8
| 91.8
| 0.1 |
2018-Mar-19 Mon
| ###
| 1.71
| ###
| 1.71
| 76,877
| 65,729
| 81.3
| 81.3
| 0.1 |
2018-Mar-16 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 82.9
| 82.9
| ### |
2018-Mar-15 Thu
| 1.7
| 1.72
| ###
| ###
| 42,171
| ###
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 1.73
| 1.73
| 1.73
| 1.73
| 0
|
|
|
| ### |
2018-Mar-13 Tue
| 1.7
| 1.81
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2018-Mar-12 Mon
| 1.72
| 1.73
| ###
| 1.72
| 55,242
| 47,784
| 72.1
| 72.1
| 0.1 |
2018-Mar-09 Fri
| 1.7
| 1.72
| ###
| 1.71
|
|
| 71.5
| 71.5
| 0.1 |
2018-Mar-08 Thu
| 1.685
| 1.7
| ###
| 1.7
| 193,123
| 164,154
| ###
| ###
| ### |
2018-Mar-07 Wed
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 1.73
| 1.73
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 1.725
| 1.73
| 1.71
| 1.73
| 33,141
| ###
| ###
| ###
| ### |
2018-Mar-02 Fri
| 1.73
| 1.73
| ###
| 1.7
|
|
| 19.2
| 19.2
| ### |
2018-Mar-01 Thu
| 1.77
| 1.77
| 1.72
| 1.72
| 71,650
| 125,029
| ###
| ###
| 0.1 |
2018-Feb-28 Wed
| 1.71
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Feb-27 Tue
| ###
| 1.7
| ###
| ###
| 468,655
| 398,356
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2018-Feb-23 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 1.71
| 1.71
| ###
| ###
| 106,953
| 91,444
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 1.74
| 1.74
| ###
| 1.71
| 60,986
| 53,057
| ###
| ###
| 0.1 |
2018-Feb-20 Tue
| 1.71
| 1.75
| 1.71
| 1.75
|
|
| 89.0
| 89.0
| 0.1 |
2018-Feb-19 Mon
| 1.75
| 1.76
| 1.75
| 1.75
| 14,272
| 25,047
| ###
| ###
| 0.1 |
2018-Feb-16 Fri
| ###
| ###
| 1.75
| 1.75
| 95,250
| 83,343
| 15.0
| 15.0
| 0.1 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 1,050
| 0
| 74.8
| 74.8
| 0.0 |
2018-Feb-13 Tue
| 1.78
| 1.81
| 1.75
| 1.81
|
|
| 79.7
| 79.7
| ### |
2018-Feb-12 Mon
| 1.77
| ###
| 1.745
| 1.785
|
|
| 81.5
| 81.5
| 0.1 |
2018-Feb-09 Fri
| 1.74
| 1.84
| 1.7
| 1.83
|
|
| 89.6
| 89.6
| ### |
2018-Feb-08 Thu
| 1.81
| 1.845
| 1.8
| 1.8
|
|
| 30.3
| 30.3
| 0.1 |
2018-Feb-07 Wed
| 1.73
| 1.87
| 1.73
| 1.86
| 75,742
| ###
| ###
| ###
| 0.1 |
2018-Feb-06 Tue
| ###
| ###
| 1.645
| 1.7
|
|
| 39.0
| 39.0
| ### |
2018-Feb-05 Mon
| 1.77
| 1.825
| 1.745
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Feb-02 Fri
| 1.775
| 1.85
| 1.775
| 1.83
| 136,481
| 247,371
| 90.2
| 90.2
| ### |
2018-Feb-01 Thu
| 1.74
| 1.78
| 1.73
| 1.78
|
|
| ###
| ###
| 0.1 |
|