Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Dec 04, 2023 to Mar 01, 2024


Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/02/2024 to 15/02/2024)
7.65 7.75 7.45 7.45 281,201,025
Previous 4 weeks
(05/01/2024 to 01/02/2024)
8.15 8.20 7.45 7.60 575,483,490
Daily Historical Data
01/03/2024 7.50 7.55 7.40 7.50 44,558,054
29/02/2024 7.50 7.60 7.45 7.60 70,607,046
28/02/2024 7.45 7.60 7.45 7.55 24,102,789
27/02/2024 7.50 7.55 7.40 7.45 40,852,857
23/02/2024 7.55 7.55 7.45 7.55 30,591,651
22/02/2024 7.55 7.65 7.55 7.55 30,863,041
21/02/2024 7.35 7.60 7.35 7.55 35,769,263
20/02/2024 7.45 7.45 7.25 7.35 66,942,986
19/02/2024 7.45 7.50 7.40 7.45 34,294,202
16/02/2024 7.50 7.55 7.40 7.45 32,925,537
15/02/2024 7.55 7.60 7.45 7.45 56,996,770
14/02/2024 7.60 7.60 7.55 7.60 22,759,574
13/02/2024 7.60 7.65 7.55 7.65 12,158,736
12/02/2024 7.60 7.65 7.55 7.60 14,418,626
09/02/2024 7.55 7.60 7.55 7.60 5,140,627
08/02/2024 7.55 7.65 7.50 7.60 28,476,039
07/02/2024 7.70 7.75 7.50 7.60 63,722,817
06/02/2024 7.60 7.70 7.55 7.65 37,167,603
05/02/2024 7.65 7.70 7.55 7.60 29,053,624
02/02/2024 7.65 7.70 7.60 7.65 11,306,609
01/02/2024 7.70 7.70 7.55 7.60 23,045,150
31/01/2024 7.65 7.75 7.60 7.65 20,287,902
30/01/2024 7.70 7.70 7.60 7.65 8,225,823
29/01/2024 7.60 7.75 7.55 7.70 15,295,830
26/01/2024 7.65 7.70 7.55 7.60 27,504,618
25/01/2024 7.75 7.80 7.60 7.70 26,190,757
24/01/2024 7.55 7.80 7.50 7.80 34,405,165
23/01/2024 7.55 7.60 7.45 7.50 27,793,368
22/01/2024 7.60 7.65 7.50 7.50 60,281,877
19/01/2024 7.70 7.70 7.60 7.60 45,535,424
18/01/2024 7.75 7.75 7.60 7.70 27,798,562
17/01/2024 7.90 7.90 7.60 7.65 56,818,037
16/01/2024 7.90 7.95 7.80 7.95 18,650,877
15/01/2024 8.00 8.00 7.85 7.90 28,590,857
12/01/2024 7.95 7.95 7.90 7.95 19,712,391
11/01/2024 7.95 8.00 7.90 7.95 16,889,335
10/01/2024 7.95 8.05 7.90 7.95 49,122,057
09/01/2024 8.05 8.10 7.95 7.95 33,976,340
08/01/2024 8.05 8.05 8.00 8.00 13,115,738
05/01/2024 8.15 8.20 8.05 8.05 22,243,382
04/01/2024 8.15 8.20 8.05 8.20 30,974,260
03/01/2024 8.15 8.15 8.05 8.15 28,842,728
02/01/2024 8.10 8.15 8.05 8.10 20,334,858
28/12/2023 8.00 8.15 7.95 8.15 31,543,694
27/12/2023 8.00 8.05 7.95 8.00 25,069,038
26/12/2023 8.00 8.10 7.95 8.05 24,157,674
25/12/2023 7.85 8.00 7.80 8.00 24,461,723
22/12/2023 7.85 7.85 7.75 7.85 30,028,579
21/12/2023 7.85 7.90 7.80 7.85 21,380,475
20/12/2023 7.75 7.90 7.75 7.85 34,256,490
19/12/2023 7.75 7.75 7.70 7.70 13,581,177
18/12/2023 7.75 7.80 7.65 7.75 27,075,486
15/12/2023 7.65 7.80 7.60 7.75 40,657,300
14/12/2023 7.60 7.65 7.55 7.60 27,978,509
13/12/2023 7.60 7.65 7.55 7.60 14,284,530
12/12/2023 7.65 7.70 7.55 7.65 16,614,870
08/12/2023 7.60 7.75 7.60 7.65 32,842,800
07/12/2023 7.60 7.65 7.55 7.60 14,858,473
06/12/2023 7.55 7.65 7.50 7.60 34,861,535
04/12/2023 7.70 7.70 7.55 7.60 43,820,620

 

Remark : Volume from SET main board.