Sigma Healthcare Ltd (S5YA) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 0 | 0.00 |
| Nov 03, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +2.40% | 0 | 0.00 |
| Nov 02, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 0 | 0.00 |
| Oct 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.60% | 0 | 0.00 |
| Oct 29, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 0 | 0.00 |
| Oct 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 0 | 0.00 |
| Oct 26, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | +1.20% | 0 | 0.00 |
| Oct 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 0 | 0.00 |
| Oct 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 0 | 0.00 |
| Oct 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +1.78% | 0 | 0.00 |
| Oct 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 250 | 52.50 |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +1.18% | 0 | 0.00 |
| Oct 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 0 | 0.00 |
| Oct 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +3.61% | 0 | 0.00 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +1.84% | 0 | 0.00 |
| Oct 09, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +3.16% | 0 | 0.00 |
| Oct 08, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 0 | 0.00 |
| Oct 07, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | +1.27% | 0 | 0.00 |
| Oct 06, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.64% | 0 | 0.00 |
| Oct 05, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.64% | 0 | 0.00 |
| Oct 02, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +1.30% | 0 | 0.00 |
| Oct 01, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -1.28% | 0 | 0.00 |
| Sep 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +1.30% | 0 | 0.00 |
| Sep 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 0 | 0.00 |
| Sep 28, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 0 | 0.00 |
| Sep 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.65% | 0 | 0.00 |
| Sep 23, 2026 | 1.55 | 1.63 | 1.55 | 1.55 | 1.55 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +1.31% | 0 | 0.00 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.66% | 0 | 0.00 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.12% | 0 | 0.00 |
| Sep 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 0 | 0.00 |
| Sep 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.63% | 0 | 0.00 |
| Sep 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 0 | 0.00 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.69% | 0 | 0.00 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 0 | 0.00 |
| Sep 09, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 0 | 0.00 |
| Sep 07, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 0 | 0.00 |
| Sep 04, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.61% | 0 | 0.00 |
| Sep 03, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.18% | 0 | 0.00 |
| Sep 02, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | +1.24% | 0 | 0.00 |
| Aug 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | +2.49% | 0 | 0.00 |
| Aug 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -7.05% | 0 | 0.00 |
