End of day Prices (full format), 75 Days for (SSM) SERVICE STREAM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2021-Jun-08 Tue
| 0.925
| ###
| 0.9125
| 0.955
|
|
| 90.4
| 90.4
| 0.1 |
2021-Jun-07 Mon
| ###
| 0.955
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 2,246,043
| 0
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 2,036,521
| 0
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 2,645,185
| 0
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| 0.985
| 0.945
| 0.985
| 1,688,171
| 1,629,085
| 82.3
| 82.3
| ### |
2021-May-31 Mon
| ###
| ###
| 0.9375
| 0.975
| 3,387,728
| ###
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| 1
| 0.9025
| ###
| 4,366,750
| 4,153,870
| 95.0
| 95.0
| 0.0 |
2021-May-27 Thu
| 0.87
| 0.925
| 0.87
| ###
| 15,446,629
| 13,863,349
| 88.0
| 88.0
| 0.0 |
2021-May-26 Wed
| 0.86
| 0.875
| 0.845
| 0.86
| 2,545,629
| 2,189,240
| ###
| ###
| ### |
2021-May-25 Tue
| 0.84
| ###
| ###
| 0.855
| 4,693,176
| 0
| 81.6
| 81.6
| ### |
2021-May-24 Mon
| 0.89
| 0.89
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2021-May-21 Fri
| 0.925
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 0.87
| ###
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 0.855
| 0.88
| 0.84
| 0.875
| 3,063,484
| ###
| ###
| ###
| 0.1 |
2021-May-18 Tue
| 0.875
| ###
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2021-May-17 Mon
| ###
| ###
| ###
| 0.885
|
|
| ###
| ###
| ### |
2021-May-14 Fri
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 0.87
| 0.87
| 2,630,759
| 1,144,380
| 22.8
| 22.8
| 0.1 |
2021-May-12 Wed
| ###
| 0.9325
| ###
| ###
| 3,477,724
| 1,621,488
| 25.0
| 25.0
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 1,663,753
| 0
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 0.985
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 1
| 1
| 0.9825
| 0.985
|
|
| ###
| ###
| ### |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 1,428,840
| 0
| 34.9
| 34.9
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 1,768,787
| 0
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2021-Apr-29 Thu
| ###
| 1.0375
| 1
| 1.025
|
|
| ###
| ###
| ### |
2021-Apr-28 Wed
| 1.025
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 925,854
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| 1.045
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 1.0225
| ###
| 1,252,771
| 640,479
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 1.025
| ###
| 1.0225
| 1.025
| 1,787,675
| 913,948
| 68.4
| 68.4
| ### |
2021-Apr-20 Tue
| ###
| 1.0275
| 1
| ###
| 1,898,142
| 1,924,241
| 83.8
| 83.8
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| 0.9825
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| 1.025
|
|
| 33.0
| 33.0
| ### |
2021-Apr-14 Wed
| ###
| 1.0525
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2021-Apr-12 Mon
| ###
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 1.045
| 1.055
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 2,054,825
| 0
| 29.9
| 29.9
| 0.0 |
2021-Apr-06 Tue
| 1.075
| ###
| ###
| ###
| 1,473,645
| 0
| 32.3
| 32.3
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
| 2,741,283
| 0
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 2,711,753
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 1,941,528
| 0
| 24.0
| 24.0
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 2,066,922
| 0
| 14.4
| 14.4
| 0.0 |
2021-Mar-26 Fri
| 1.175
| 1.175
| ###
| 1.145
|
|
| 14.6
| 14.6
| ### |
2021-Mar-25 Thu
| ###
| ###
| ###
| 1.175
| 2,077,652
| 0
| 40.6
| 40.6
| ### |
2021-Mar-24 Wed
| 1.2
| 1.225
| ###
| ###
| 2,355,156
| ###
| 72.8
| 72.8
| 0.0 |
2021-Mar-23 Tue
| ###
| 1.2225
| 1.185
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Mar-22 Mon
| 1.22
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 1.25
| 1.255
| 1.2
| 1.22
|
|
| 18.6
| 18.6
| 0.1 |
2021-Mar-18 Thu
| ###
| 1.26
| 1.225
| 1.255
|
|
| 79.5
| 79.5
| ### |
2021-Mar-17 Wed
| 1.26
| 1.26
| 1.22
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Mar-16 Tue
| 1.26
| 1.275
| 1.2
| 1.26
|
|
| 59.6
| 59.6
| ### |
2021-Mar-15 Mon
| 1.22
| ###
| 1.22
| 1.245
| 4,213,274
| ###
| ###
| ###
| 0.1 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 3,796,579
| 0
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 1.125
| 1.155
| 1.1025
| 1.155
| 4,170,129
| ###
| ###
| ###
| 0.1 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
| 2,761,927
| 0
| 27.4
| 27.4
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Mar-03 Wed
| ###
| 1.1625
| ###
| ###
| 2,349,046
| 1,365,382
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 1.2425
| 1.145
| 1.155
|
|
| ###
| ###
| 0.1 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 1.53
| 1.53
| ###
| ###
| 15,587,144
| ###
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 1.725
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| 1.72
| 1.76
| 1.7
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-Feb-22 Mon
| 1.7
| 1.73
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
|