Historical price from 06 Feb, 2025 to 08 May, 2025
Date | Open |
High |
Low |
Close |
Volume |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (04/04/2025 to 22/04/2025) |
2.04 |
2.06 |
1.91 |
2.04 |
13,247,306 |
Previous 4 weeks (07/03/2025 to 03/04/2025) |
2.18 |
2.22 |
1.96 |
2.06 |
46,125,826 |
Daily Historical Data | |||||
08/05/2025 | 2.06 |
2.06 |
2.02 |
2.06 |
619,414 |
07/05/2025 | 2.06 |
2.08 |
2.04 |
2.06 |
584,105 |
06/05/2025 | 2.04 |
2.06 |
2.02 |
2.06 |
426,138 |
02/05/2025 | 2.02 |
2.06 |
2.02 |
2.04 |
266,600 |
30/04/2025 | 2.02 |
2.04 |
2.00 |
2.02 |
257,002 |
29/04/2025 | 2.02 |
2.04 |
2.00 |
2.04 |
595,590 |
28/04/2025 | 2.04 |
2.04 |
2.02 |
2.04 |
638,700 |
25/04/2025 | 2.04 |
2.06 |
2.02 |
2.04 |
239,306 |
24/04/2025 | 2.04 |
2.04 |
2.00 |
2.04 |
419,850 |
23/04/2025 | 2.04 |
2.06 |
2.02 |
2.04 |
211,829 |
22/04/2025 | 2.04 |
2.04 |
2.02 |
2.04 |
303,900 |
21/04/2025 | 2.06 |
2.06 |
2.02 |
2.04 |
534,435 |
18/04/2025 | 1.98 |
2.06 |
1.98 |
2.06 |
1,209,406 |
17/04/2025 | 1.98 |
1.99 |
1.96 |
1.99 |
1,103,304 |
16/04/2025 | 1.98 |
1.98 |
1.94 |
1.97 |
833,105 |
11/04/2025 | 1.95 |
1.97 |
1.93 |
1.97 |
1,143,348 |
10/04/2025 | 1.94 |
1.96 |
1.92 |
1.95 |
2,102,460 |
09/04/2025 | 1.93 |
1.95 |
1.91 |
1.94 |
1,975,710 |
08/04/2025 | 1.97 |
1.98 |
1.92 |
1.93 |
2,401,476 |
04/04/2025 | 2.04 |
2.04 |
1.99 |
2.00 |
1,640,162 |
03/04/2025 | 2.10 |
2.10 |
2.00 |
2.06 |
2,162,408 |
02/04/2025 | 2.06 |
2.10 |
2.02 |
2.10 |
1,309,516 |
01/04/2025 | 1.98 |
2.06 |
1.98 |
2.04 |
953,379 |
31/03/2025 | 1.98 |
2.00 |
1.96 |
1.97 |
3,718,176 |
28/03/2025 | 2.06 |
2.06 |
2.04 |
2.04 |
224,089 |
27/03/2025 | 2.06 |
2.08 |
2.04 |
2.06 |
537,214 |
26/03/2025 | 2.08 |
2.08 |
2.04 |
2.06 |
829,929 |
25/03/2025 | 2.10 |
2.10 |
2.06 |
2.08 |
944,262 |
24/03/2025 | 2.06 |
2.10 |
2.06 |
2.10 |
781,907 |
21/03/2025 | 2.18 |
2.18 |
2.06 |
2.06 |
21,653,819 |
20/03/2025 | 2.10 |
2.20 |
2.10 |
2.18 |
2,020,510 |
19/03/2025 | 2.12 |
2.12 |
2.10 |
2.12 |
717,349 |
18/03/2025 | 2.10 |
2.12 |
2.08 |
2.12 |
1,316,214 |
17/03/2025 | 2.10 |
2.12 |
2.08 |
2.12 |
1,715,126 |
14/03/2025 | 2.12 |
2.12 |
2.08 |
2.10 |
1,219,719 |
13/03/2025 | 2.10 |
2.12 |
2.08 |
2.12 |
2,200,104 |
12/03/2025 | 2.12 |
2.12 |
2.08 |
2.12 |
1,500,412 |
11/03/2025 | 2.18 |
2.18 |
2.16 |
2.18 |
585,608 |
10/03/2025 | 2.20 |
2.20 |
2.18 |
2.18 |
695,183 |
07/03/2025 | 2.18 |
2.22 |
2.18 |
2.20 |
1,040,902 |
06/03/2025 | 2.20 |
2.22 |
2.16 |
2.20 |
1,441,142 |
05/03/2025 | 2.18 |
2.20 |
2.16 |
2.20 |
1,109,104 |
04/03/2025 | 2.20 |
2.20 |
2.14 |
2.18 |
1,263,542 |
03/03/2025 | 2.18 |
2.18 |
2.10 |
2.18 |
1,885,915 |
28/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
749,773 |
27/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
928,906 |
26/02/2025 | 2.20 |
2.22 |
2.18 |
2.20 |
1,020,405 |
25/02/2025 | 2.18 |
2.20 |
2.16 |
2.20 |
1,152,611 |
24/02/2025 | 2.20 |
2.20 |
2.16 |
2.18 |
493,529 |
21/02/2025 | 2.16 |
2.20 |
2.16 |
2.20 |
1,164,984 |
20/02/2025 | 2.16 |
2.18 |
2.14 |
2.16 |
440,330 |
19/02/2025 | 2.14 |
2.16 |
2.12 |
2.16 |
439,513 |
18/02/2025 | 2.14 |
2.18 |
2.12 |
2.14 |
1,169,655 |
17/02/2025 | 2.12 |
2.14 |
2.10 |
2.14 |
321,223 |
14/02/2025 | 2.14 |
2.16 |
2.08 |
2.12 |
1,324,110 |
13/02/2025 | 2.10 |
2.12 |
2.08 |
2.12 |
1,091,326 |
11/02/2025 | 2.10 |
2.12 |
2.06 |
2.10 |
2,070,173 |
10/02/2025 | 2.12 |
2.14 |
2.10 |
2.12 |
870,133 |
07/02/2025 | 2.12 |
2.14 |
2.08 |
2.14 |
1,573,142 |
06/02/2025 | 2.18 |
2.18 |
2.12 |
2.14 |
935,930 |
Remark : Volume from SET main board.