End of day Prices (full format), 150 Days for (STS) SRG LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2016-May-13 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2016-May-12 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2016-May-11 Wed
| 0.73
| ###
| 0.72
| 0.72
| 83,272
| 29,977
| 19.8
| 19.8
| ### |
2016-May-10 Tue
| 0.71
| ###
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2016-May-06 Fri
| 0.73
| ###
| 0.7
| 0.7
|
|
| 7.4
| 7.4
| ### |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-04 Wed
| 0.685
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 378
| 0
| 62.2
| 62.2
| 0.0 |
2016-May-02 Mon
| 0.645
| 0.655
| 0.645
| 0.655
| 7,384
| ###
| 79.5
| 79.5
| ### |
2016-Apr-29 Fri
| ###
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 0.685
| 0.685
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2016-Apr-26 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 21,643
| 15,150
| 74.5
| 74.5
| ### |
2016-Apr-22 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 1,182,881
| ###
| ###
| ###
| ### |
2016-Apr-21 Thu
| 0.71
| 0.71
| 0.7
| 0.71
| 66,945
| ###
| ###
| ###
| ### |
2016-Apr-20 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 72.7
| 72.7
| ### |
2016-Apr-18 Mon
| 0.74
| 0.74
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2016-Apr-15 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2016-Apr-14 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 350,875
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 0.77
| 0.77
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2016-Apr-11 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 12,758
| 9,823
| 70.5
| 70.5
| 0.1 |
2016-Apr-08 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2016-Apr-07 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 16,956
| 13,056
| 70.7
| 70.7
| 0.1 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 5,244
| 0
| 65.7
| 65.7
| 0.0 |
2016-Apr-05 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2016-Apr-04 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 68.6
| 68.6
| 0.1 |
2016-Apr-01 Fri
| 0.74
| 0.74
| 0.74
| 0.74
| 25,683
| ###
| 75.4
| 75.4
| 0.1 |
2016-Mar-31 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2016-Mar-30 Wed
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2016-Mar-29 Tue
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2016-Mar-24 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2016-Mar-23 Wed
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2016-Mar-22 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 72.7
| 72.7
| 0.1 |
2016-Mar-21 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 73.7
| 73.7
| 0.1 |
2016-Mar-18 Fri
| 0.74
| 0.76
| 0.74
| 0.76
|
|
| 88.3
| 88.3
| 0.1 |
2016-Mar-17 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 18,357
| ###
| ###
| ###
| 0.1 |
2016-Mar-16 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2016-Mar-15 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
|
|
| ### |
2016-Mar-14 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2016-Mar-11 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2016-Mar-10 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2016-Mar-09 Wed
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2016-Mar-08 Tue
| 0.8
| 0.8
| ###
| ###
| 49,127
| 19,650
| 12.5
| 12.5
| 0.0 |
2016-Mar-07 Mon
| 0.785
| 0.8
| 0.785
| 0.8
|
|
| 81.9
| 81.9
| 0.1 |
2016-Mar-04 Fri
| 0.75
| 0.78
| 0.75
| 0.78
| 95,443
| ###
| ###
| ###
| 0.1 |
2016-Mar-03 Thu
| ###
| 0.75
| ###
| 0.75
| 16,052
| ###
| 79.2
| 79.2
| ### |
2016-Mar-02 Wed
| 0.745
| 0.75
| 0.745
| 0.75
| 96,076
| ###
| 74.4
| 74.4
| ### |
2016-Mar-01 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 42,659
| 31,141
| ###
| ###
| 0.1 |
2016-Feb-29 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2016-Feb-26 Fri
| 0.72
| 0.73
| 0.72
| 0.73
| 30,121
| ###
| ###
| ###
| 0.1 |
2016-Feb-25 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 75.2
| 75.2
| ### |
2016-Feb-24 Wed
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 25.9
| 25.9
| ### |
2016-Feb-23 Tue
| 0.72
| 0.74
| 0.72
| 0.72
|
|
| 69.9
| 69.9
| ### |
2016-Feb-22 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 716,180
| 515,649
| 66.9
| 66.9
| ### |
2016-Feb-19 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 740,359
| 533,058
| 69.8
| 69.8
| ### |
2016-Feb-18 Thu
| 0.71
| 0.71
| 0.71
| 0.71
| 5,720
| ###
| 62.6
| 62.6
| ### |
2016-Feb-17 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2016-Feb-16 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 24,175
| ###
| 64.1
| 64.1
| ### |
2016-Feb-15 Mon
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2016-Feb-12 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 73.4
| 73.4
| 0.1 |
2016-Feb-11 Thu
| 0.73
| 0.74
| 0.73
| 0.74
| 61,156
| 44,949
| ###
| ###
| 0.1 |
2016-Feb-10 Wed
| 0.74
| 0.74
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2016-Feb-09 Tue
| ###
| 0.74
| ###
| 0.74
|
|
| 85.9
| 85.9
| 0.1 |
2016-Feb-08 Mon
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2016-Feb-05 Fri
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2016-Feb-04 Thu
| 0.74
| 0.74
| 0.725
| 0.725
|
|
| 14.8
| 14.8
| ### |
2016-Feb-03 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2016-Feb-02 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 14,743
| ###
| ###
| ###
| ### |
2016-Feb-01 Mon
| 0.71
| 0.73
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2016-Jan-29 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 68.3
| 68.3
| 0.1 |
2016-Jan-28 Thu
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2016-Jan-27 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2016-Jan-25 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2016-Jan-22 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 183
| 129
| 66.3
| 66.3
| ### |
2016-Jan-21 Thu
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2016-Jan-20 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2016-Jan-19 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 62.0
| 62.0
| ### |
2016-Jan-18 Mon
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2016-Jan-15 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2016-Jan-14 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2016-Jan-13 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2016-Jan-12 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 104,850
| ###
| 77.2
| 77.2
| ### |
2016-Jan-11 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2016-Jan-08 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 8,981
| ###
| ###
| ###
| ### |
2016-Jan-07 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2016-Jan-06 Wed
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2016-Jan-05 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2016-Jan-04 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 68.3
| 68.3
| 0.1 |
2015-Dec-31 Thu
| 0.755
| 0.755
| 0.755
| 0.755
|
|
| 73.4
| 73.4
| ### |
2015-Dec-30 Wed
| 0.75
| 0.755
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2015-Dec-29 Tue
| 0.73
| 0.75
| 0.72
| 0.75
| 84,629
| ###
| 86.5
| 86.5
| ### |
2015-Dec-24 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2015-Dec-23 Wed
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2015-Dec-22 Tue
| 0.73
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2015-Dec-21 Mon
| 0.71
| 0.73
| 0.7
| 0.73
| 74,080
| ###
| 88.2
| 88.2
| 0.1 |
2015-Dec-18 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 63.1
| 63.1
| ### |
2015-Dec-17 Thu
| 0.7
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2015-Dec-16 Wed
| ###
| ###
| 0.7
| 0.7
| 175,757
| ###
| ###
| ###
| ### |
2015-Dec-15 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 473,558
| ###
| 73.6
| 73.6
| ### |
2015-Dec-14 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 132,825
| 92,977
| ###
| ###
| ### |
2015-Dec-11 Fri
| 0.71
| 0.71
| 0.7
| 0.7
| 66,175
| 46,653
| ###
| ###
| ### |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
| 31,942
| 0
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Dec-08 Tue
| 0.7
| 0.7
| ###
| ###
| 236,077
| 82,626
| 25.6
| 25.6
| 0.0 |
2015-Dec-07 Mon
| 0.71
| 0.71
| 0.7
| 0.7
| 65,677
| ###
| ###
| ###
| ### |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2015-Dec-03 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2015-Dec-02 Wed
| 0.74
| 0.74
| 0.72
| 0.72
| 37,079
| ###
| ###
| ###
| ### |
2015-Dec-01 Tue
| 0.74
| 0.75
| 0.74
| 0.75
| 35,147
| 26,184
| ###
| ###
| ### |
2015-Nov-30 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 74.3
| 74.3
| ### |
2015-Nov-27 Fri
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| 92.0
| 92.0
| ### |
2015-Nov-26 Thu
| 0.7
| 0.7
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2015-Nov-25 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2015-Nov-24 Tue
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2015-Nov-23 Mon
| ###
| 0.72
| ###
| 0.7
| 408,555
| 147,079
| 83.9
| 83.9
| ### |
2015-Nov-20 Fri
| ###
| 0.7
| ###
| ###
| 52,743
| ###
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 52,959
| 0
| 70.9
| 70.9
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 11,943
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2015-Oct-27 Tue
| 0.59
| ###
| 0.59
| ###
| 69,775
| 20,583
| 86.2
| 86.2
| 0.0 |
2015-Oct-26 Mon
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| 86.1
| 86.1
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2015-Oct-22 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2015-Oct-21 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2015-Oct-20 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 87.3
| 87.3
| ### |
2015-Oct-19 Mon
| ###
| ###
| 0.56
| 0.56
|
|
| 5.8
| 5.8
| ### |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| 5.4
| 5.4
| ### |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|