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 |
2022-Jan-20 Thu
| 0.84
| 0.84
| 0.81
| 0.825
| 884,673
| 729,855
| ###
| ###
| 0.1 |
2022-Jan-19 Wed
| 0.845
| 0.855
| 0.84
| 0.84
| 637,941
| 540,654
| 37.1
| 37.1
| ### |
2022-Jan-18 Tue
| 0.87
| 0.87
| 0.84
| 0.845
| 1,046,926
| 895,121
| ###
| ###
| ### |
2022-Jan-17 Mon
| 0.84
| 0.87
| 0.84
| 0.87
| 795,929
| ###
| ###
| ###
| 0.1 |
2022-Jan-14 Fri
| 0.85
| 0.86
| 0.84
| 0.84
| 741,057
| ###
| ###
| ###
| ### |
2022-Jan-13 Thu
| ###
| 0.87
| ###
| 0.87
| 2,232,576
| 971,170
| ###
| ###
| 0.1 |
2022-Jan-12 Wed
| 0.81
| 0.825
| 0.81
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-Jan-11 Tue
| 0.8
| 0.825
| 0.8
| 0.82
|
|
| 87.6
| 87.6
| 0.1 |
2022-Jan-10 Mon
| 0.79
| ###
| 0.785
| ###
| 1,383,985
| ###
| 83.3
| 83.3
| 0.0 |
2022-Jan-07 Fri
| 0.78
| 0.8
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| 0.785
| 0.7875
| ###
| 0.78
|
|
| ###
| ###
| 0.1 |
2022-Jan-05 Wed
| 0.79
| ###
| 0.78
| 0.79
| 2,170,183
| 846,371
| 70.5
| 70.5
| ### |
2022-Jan-04 Tue
| 0.81
| 0.81
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-Dec-30 Thu
| 0.79
| ###
| 0.79
| ###
| 541,870
| ###
| 81.9
| 81.9
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| 0.785
| 0.79
| 2,086,879
| ###
| 21.9
| 21.9
| ### |
2021-Dec-24 Fri
| ###
| ###
| 0.785
| 0.79
| 1,542,320
| ###
| 13.2
| 13.2
| ### |
2021-Dec-23 Thu
| 0.8
| ###
| ###
| 0.8
|
|
| 63.1
| 63.1
| 0.1 |
2021-Dec-22 Wed
| ###
| 0.84
| ###
| ###
| 1,916,778
| 805,046
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 0.8
| ###
| 0.785
| 0.81
| 1,232,541
| 483,772
| ###
| ###
| 0.1 |
2021-Dec-20 Mon
| 0.8
| 0.81
| 0.775
| 0.79
| 1,033,881
| 819,350
| 40.2
| 40.2
| ### |
2021-Dec-17 Fri
| 0.81
| 0.83
| 0.7875
| 0.8
|
|
| ###
| ###
| 0.1 |
2021-Dec-16 Thu
| 0.82
| 0.83
| 0.8075
| 0.82
|
|
| ###
| ###
| 0.1 |
2021-Dec-15 Wed
| ###
| ###
| ###
| 0.82
| 1,038,183
| 0
| 32.1
| 32.1
| 0.1 |
2021-Dec-14 Tue
| 0.8
| 0.8375
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| 0.82
| 0.8
| 0.8
|
|
| 23.3
| 23.3
| 0.1 |
2021-Dec-10 Fri
| ###
| 0.82
| 0.785
| 0.82
| 2,076,052
| ###
| 81.7
| 81.7
| 0.1 |
2021-Dec-09 Thu
| ###
| 0.82
| 0.79
| 0.81
| 1,574,649
| ###
| ###
| ###
| 0.1 |
2021-Dec-08 Wed
| 0.82
| 0.82
| ###
| 0.81
|
|
| 25.1
| 25.1
| 0.1 |
2021-Dec-07 Tue
| ###
| 0.83
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2021-Dec-06 Mon
| 0.825
| 0.84
| ###
| ###
| 1,466,551
| 615,951
| 40.4
| 40.4
| 0.0 |
2021-Dec-03 Fri
| 0.82
| ###
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2021-Dec-02 Thu
| 0.81
| 0.83
| 0.8025
| 0.83
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| 0.82
| 0.825
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2021-Nov-30 Tue
| 0.81
| ###
| 0.81
| 0.825
|
|
| ###
| ###
| 0.1 |
2021-Nov-29 Mon
| 0.8
| 0.8125
| 0.77
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2021-Nov-26 Fri
| 0.85
| 0.85
| 0.81
| 0.81
| 1,004,027
| 833,342
| ###
| ###
| 0.1 |
2021-Nov-25 Thu
| 0.84
| 0.855
| 0.83
| 0.855
| 936,357
| 788,880
| 83.4
| 83.4
| ### |
2021-Nov-24 Wed
| 0.825
| 0.84
| 0.8175
| 0.84
|
|
| ###
| ###
| ### |
2021-Nov-23 Tue
| 0.83
| ###
| 0.82
| 0.83
| 1,060,925
| 434,979
| 69.4
| 69.4
| ### |
2021-Nov-22 Mon
| 0.83
| 0.83
| 0.81
| 0.83
| 1,841,286
| 1,509,854
| ###
| ###
| ### |
2021-Nov-19 Fri
| 0.84
| 0.84
| 0.82
| ###
| 762,825
| 633,144
| 37.8
| 37.8
| 0.0 |
2021-Nov-18 Thu
| 0.84
| 0.85
| 0.825
| 0.84
| 1,673,749
| ###
| ###
| ###
| ### |
2021-Nov-17 Wed
| 0.85
| ###
| 0.84
| 0.85
|
|
| 71.8
| 71.8
| ### |
2021-Nov-16 Tue
| 0.88
| 0.88
| 0.845
| 0.85
| 2,436,040
| 2,101,084
| 17.8
| 17.8
| ### |
2021-Nov-15 Mon
| 0.875
| ###
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2021-Nov-12 Fri
| ###
| 0.88
| 0.855
| 0.88
| 669,189
| 580,521
| ###
| ###
| 0.1 |
2021-Nov-11 Thu
| 0.86
| 0.87
| 0.85
| 0.87
| 1,552,580
| ###
| ###
| ###
| 0.1 |
2021-Nov-10 Wed
| 0.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 0.855
| ###
| 0.84
| 0.86
| 1,287,747
| 540,853
| ###
| ###
| ### |
2021-Nov-08 Mon
| 0.87
| 0.8725
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2021-Nov-05 Fri
| 0.855
| 0.875
| 0.855
| 0.87
|
|
| ###
| ###
| 0.1 |
2021-Nov-04 Thu
| 0.87
| 0.88
| 0.855
| 0.855
| 4,703,084
| 4,079,925
| 26.3
| 26.3
| ### |
2021-Nov-03 Wed
| 0.89
| 0.89
| 0.8725
| 0.885
|
|
| 39.9
| 39.9
| ### |
2021-Nov-02 Tue
| 0.89
| ###
| 0.875
| 0.89
| 724,222
| 316,847
| 74.1
| 74.1
| ### |
2021-Nov-01 Mon
| 0.875
| 0.89
| ###
| 0.89
| 714,387
| ###
| 85.2
| 85.2
| ### |
2021-Oct-29 Fri
| 0.88
| 0.88
| 0.86
| 0.875
|
|
| 44.4
| 44.4
| 0.1 |
2021-Oct-28 Thu
| 0.89
| 0.89
| ###
| 0.88
| 1,136,427
| ###
| 35.8
| 35.8
| 0.1 |
2021-Oct-27 Wed
| ###
| ###
| 0.885
| 0.89
|
|
| 30.9
| 30.9
| ### |
2021-Oct-26 Tue
| ###
| 0.925
| ###
| ###
| 1,036,951
| 479,589
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Oct-21 Thu
| ###
| 0.9225
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 6,336,576
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2021-Oct-18 Mon
| 0.925
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2021-Oct-15 Fri
| ###
| 0.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 0.925
| ###
| 0.925
|
|
| ###
| ###
| ### |
2021-Oct-13 Wed
| 0.885
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 0.89
| ###
| 0.885
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 2,291,342
| 0
| 30.8
| 30.8
| 0.0 |
2021-Oct-08 Fri
| 0.89
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 0.875
| ###
| 0.8725
| 0.88
| 1,557,051
| ###
| 67.0
| 67.0
| 0.1 |
2021-Oct-06 Wed
| 0.88
| 0.885
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2021-Oct-05 Tue
| 0.89
| ###
| 0.875
| ###
|
|
| ###
| ###
| 0.0 |
|