Steadfast Group Limited (1S6) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | +0.56% | 0 | 0.00 |
| Nov 03, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 0 | 0.00 |
| Nov 02, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 0 | 0.00 |
| Oct 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 0 | 0.00 |
| Oct 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +0.55% | 0 | 0.00 |
| Oct 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | +1.69% | 0 | 0.00 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 0 | 0.00 |
| Oct 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | +1.69% | 0 | 0.00 |
| Oct 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.12% | 0 | 0.00 |
| Oct 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +1.13% | 0 | 0.00 |
| Oct 13, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 0 | 0.00 |
| Oct 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.00% | 2,000 | 14.19 |
| Oct 07, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.56% | 0 | 0.00 |
| Oct 06, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 0 | 0.00 |
| Oct 05, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +0.56% | 0 | 0.00 |
| Oct 02, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | +0.57% | 0 | 0.00 |
| Oct 01, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | +0.57% | 0 | 0.00 |
| Sep 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 0 | 0.00 |
| Sep 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 0 | 0.00 |
| Sep 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.57% | 0 | 0.00 |
| Sep 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | +0.57% | 0 | 0.00 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 2,336 | 20.31 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 0 | 0.00 |
| Sep 09, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.57% | 0 | 0.00 |
| Sep 04, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | +0.55% | 0 | 0.00 |
| Sep 01, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.48 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.48 | +0.58% | 0 | 0.00 |
| Aug 28, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.46 | -0.57% | 0 | 0.00 |
| Aug 27, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.48 | +1.13% | 0 | 0.00 |
