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 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| 1
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| 0.985
| 1,353,087
| 0
| ###
| ###
| ### |
2016-Nov-02 Wed
| ###
| 1.025
| ###
| 1
| 4,224,522
| ###
| 96.9
| 96.9
| ### |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 1,800,640
| 0
| 5.9
| 5.9
| 0.0 |
2016-Oct-31 Mon
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| 1.155
| ###
| ###
| ###
| 1,114,889
| 0
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| 1.155
| 1.175
| 1.145
| 1.155
| 858,550
| ###
| ###
| ###
| 0.1 |
2016-Oct-26 Wed
| 1.2
| 1.2
| 1.155
| ###
| 866,175
| 1,019,921
| 14.7
| 14.7
| 0.0 |
2016-Oct-25 Tue
| 1.23
| 1.23
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2016-Oct-24 Mon
| ###
| 1.24
| ###
| 1.225
| 1,215,447
| 753,577
| 30.4
| 30.4
| 0.1 |
2016-Oct-21 Fri
| 1.245
| 1.245
| ###
| 1.225
| 1,425,622
| 887,449
| 19.0
| 19.0
| 0.1 |
2016-Oct-20 Thu
| 1.25
| 1.28
| ###
| 1.25
|
|
| 66.6
| 66.6
| ### |
2016-Oct-19 Wed
| ###
| 1.25
| 1.187
| 1.25
|
|
| ###
| ###
| ### |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 2,288,622
| 0
| 92.3
| 92.3
| 0.0 |
2016-Oct-14 Fri
| ###
| 1.175
| ###
| ###
| 1,170,144
| 687,459
| 19.6
| 19.6
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 1.22
| 1.23
| ###
| ###
| 1,610,657
| 990,554
| 16.6
| 16.6
| 0.0 |
2016-Oct-11 Tue
| ###
| 1.24
| 1.225
| 1.225
| 3,437,641
| ###
| 28.6
| 28.6
| 0.1 |
2016-Oct-10 Mon
| 1.2
| 1.26
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2016-Oct-07 Fri
| 1.2
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
| 2,757,458
| 0
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| 1.21
| ###
| 1.175
|
|
| 27.6
| 27.6
| ### |
2016-Oct-04 Tue
| ###
| 1.185
| ###
| 1.185
| 2,118,675
| ###
| ###
| ###
| 0.1 |
2016-Oct-03 Mon
| 1.155
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2016-Sep-30 Fri
| 1.155
| 1.155
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| 1.087
| 1.155
| 3,858,223
| 2,096,944
| 93.4
| 93.4
| 0.1 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| 1.045
|
|
| 88.6
| 88.6
| 0.1 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| 1.057
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 1.075
| ###
| ###
| 2,839,184
| ###
| 91.5
| 91.5
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 1,724,176
| 0
| 33.2
| 33.2
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| 1.022
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| 1
| ###
| 5,039,541
| 2,519,770
| 80.5
| 80.5
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2016-Sep-14 Wed
| 1
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2016-Sep-13 Tue
| 1.045
| ###
| 1.025
| ###
| 577,541
| 295,989
| 34.3
| 34.3
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2016-Sep-09 Fri
| 1.045
| ###
| ###
| ###
| 673,584
| 0
| 30.4
| 30.4
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2016-Sep-07 Wed
| ###
| 1.057
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2016-Sep-06 Tue
| ###
| 1.055
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| 1
| 1.025
|
|
| 81.8
| 81.8
| ### |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
| 786,371
| 0
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 1,446,028
| 0
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| 1
| ###
| 1,493,026
| ###
| 33.6
| 33.6
| 0.0 |
2016-Aug-26 Fri
| 1.025
| ###
| ###
| ###
| 2,388,780
| 0
| 22.4
| 22.4
| 0.0 |
2016-Aug-25 Thu
| ###
| 1.045
| 1.025
| 1.025
| 2,358,589
| ###
| ###
| ###
| ### |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
| 3,586,522
| 0
| 96.8
| 96.8
| 0.0 |
2016-Aug-22 Mon
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 0.955
| 0.955
| ###
| ###
| 722,275
| 344,886
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 0.925
| 0.955
| 2,315,927
| ###
| 74.0
| 74.0
| 0.1 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
| 244,449
| 0
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 793,027
| 0
| 19.5
| 19.5
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| 0.85
| 0.885
| 0.845
| 0.88
|
|
| 88.7
| 88.7
| 0.1 |
2016-Aug-11 Thu
| 0.85
| 0.85
| 0.83
| 0.845
| 555,741
| 466,822
| 28.1
| 28.1
| ### |
2016-Aug-10 Wed
| 0.845
| 0.855
| 0.825
| 0.85
|
|
| ###
| ###
| ### |
2016-Aug-09 Tue
| ###
| 0.86
| ###
| 0.855
| 486,452
| 209,174
| 94.3
| 94.3
| ### |
2016-Aug-08 Mon
| 0.82
| 0.85
| ###
| 0.81
| 412,557
| ###
| ###
| ###
| 0.1 |
2016-Aug-05 Fri
| 0.785
| 0.82
| 0.785
| ###
| 355,584
| 285,356
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| 0.8
| ###
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2016-Aug-03 Wed
| 0.85
| 0.85
| 0.81
| 0.825
| 467,329
| 387,883
| ###
| ###
| 0.1 |
2016-Aug-02 Tue
| 0.86
| 0.87
| 0.825
| 0.84
| 340,853
| 288,872
| 23.3
| 23.3
| ### |
2016-Aug-01 Mon
| ###
| 0.875
| 0.86
| ###
| 229,323
| ###
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| 0.87
| 0.85
| 0.87
|
|
| 72.2
| 72.2
| 0.1 |
2016-Jul-28 Thu
| 0.86
| 0.875
| 0.855
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Jul-27 Wed
| ###
| 0.87
| 0.86
| 0.86
| 263,649
| 228,056
| 33.1
| 33.1
| ### |
2016-Jul-26 Tue
| 0.87
| 0.875
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
|