Want to see SLBT full AI Analyst Report?
SL Science Holding Ltd (SLBT) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -3.94% | 7,446 | 0.12 |
| Nov 02, 2026 | 1.20 | 1.43 | 1.20 | 1.27 | 1.27 | +5.83% | 15,616 | 0.24 |
| Oct 30, 2026 | 1.16 | 1.29 | 1.16 | 1.20 | 1.20 | +2.56% | 26,621 | 0.40 |
| Oct 29, 2026 | 1.16 | 1.29 | 1.15 | 1.17 | 1.17 | -3.31% | 24,559 | 0.35 |
| Oct 28, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 18,996 | 0.27 |
| Oct 27, 2026 | 1.20 | 1.26 | 1.16 | 1.23 | 1.23 | +0.00% | 38,319 | 0.55 |
| Oct 26, 2026 | 1.15 | 1.47 | 1.02 | 1.23 | 1.23 | +6.96% | 52,451 | 0.75 |
| Oct 23, 2026 | 1.28 | 1.40 | 1.15 | 1.15 | 1.15 | -12.21% | 31,149 | 0.44 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -9.66% | 32,004 | 0.45 |
| Oct 21, 2026 | 1.50 | 1.52 | 1.31 | 1.45 | 1.45 | -3.33% | 107,567 | 1.44 |
| Oct 20, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 22,665 | 0.30 |
| Oct 19, 2026 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | +0.00% | 12,869 | 0.16 |
| Oct 16, 2026 | 1.54 | 1.59 | 1.50 | 1.53 | 1.53 | -1.29% | 24,821 | 0.32 |
| Oct 15, 2026 | 1.55 | 1.75 | 1.53 | 1.55 | 1.55 | +0.00% | 130,674 | 1.69 |
| Oct 14, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | +1.31% | 30,626 | 0.39 |
| Oct 13, 2026 | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | +1.32% | 121,164 | 1.55 |
| Oct 12, 2026 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | +0.00% | 23,942 | 0.30 |
| Oct 09, 2026 | 1.50 | 1.62 | 1.50 | 1.51 | 1.51 | -0.66% | 25,948 | 0.33 |
| Oct 08, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | +0.66% | 33,412 | 0.42 |
| Oct 07, 2026 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 68,408 | 0.85 |
| Oct 06, 2026 | 1.59 | 1.62 | 1.52 | 1.52 | 1.52 | -4.40% | 52,253 | 0.65 |
| Oct 05, 2026 | 1.57 | 1.65 | 1.56 | 1.59 | 1.59 | +1.27% | 80,713 | 1.01 |
| Oct 02, 2026 | 1.69 | 1.75 | 1.57 | 1.57 | 1.57 | -1.88% | 52,275 | 0.65 |
| Oct 01, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.88% | 33,673 | 0.39 |
| Sep 30, 2026 | 1.84 | 1.88 | 1.65 | 1.70 | 1.70 | -7.10% | 27,358 | 0.32 |
| Sep 29, 2026 | 1.90 | 1.92 | 1.83 | 1.83 | 1.83 | -5.18% | 29,772 | 0.29 |
| Sep 28, 2026 | 1.63 | 1.98 | 1.55 | 1.93 | 1.93 | +22.93% | 284,687 | 2.74 |
| Sep 25, 2026 | 1.56 | 1.59 | 1.42 | 1.57 | 1.57 | +0.64% | 286,682 | 2.50 |
| Sep 24, 2026 | 1.66 | 1.70 | 1.50 | 1.56 | 1.56 | -6.02% | 84,311 | 0.72 |
| Sep 23, 2026 | 1.69 | 1.71 | 1.60 | 1.66 | 1.66 | -1.19% | 30,829 | 0.26 |
| Sep 22, 2026 | 1.71 | 1.78 | 1.68 | 1.68 | 1.68 | -2.33% | 28,260 | 0.24 |
| Sep 21, 2026 | 1.71 | 1.83 | 1.66 | 1.72 | 1.72 | +0.00% | 56,707 | 0.47 |
| Sep 18, 2026 | 1.82 | 1.89 | 1.71 | 1.72 | 1.72 | -8.02% | 60,458 | 0.49 |
| Sep 17, 2026 | 1.88 | 1.88 | 1.76 | 1.87 | 1.87 | +3.31% | 44,366 | 0.35 |
| Sep 16, 2026 | 1.91 | 1.93 | 1.74 | 1.81 | 1.81 | -5.24% | 129,372 | 0.97 |
| Sep 15, 2026 | 2.04 | 2.11 | 1.86 | 1.91 | 1.91 | -7.73% | 60,886 | 0.39 |
| Sep 14, 2026 | 2.02 | 2.18 | 1.85 | 2.07 | 2.07 | +0.49% | 315,478 | 0.47 |
| Sep 11, 2026 | 2.09 | 2.13 | 2.01 | 2.06 | 2.06 | -1.90% | 44,437 | 0.06 |
| Sep 10, 2026 | 2.58 | 2.62 | 2.02 | 2.10 | 2.10 | -19.54% | 278,617 | ― |
| Sep 09, 2026 | 2.62 | 2.69 | 2.55 | 2.61 | 2.61 | -0.38% | 54,227 | ― |
| Sep 08, 2026 | 2.88 | 2.94 | 2.56 | 2.62 | 2.62 | -9.03% | 109,231 | ― |
| Sep 07, 2026 | 3.15 | 3.16 | 2.88 | 2.88 | 2.88 | +0.00% | 0 | ― |
| Sep 04, 2026 | 3.15 | 3.16 | 2.88 | 2.88 | 2.88 | -8.57% | 68,575 | ― |
| Sep 03, 2026 | 3.07 | 3.30 | 3.00 | 3.15 | 3.15 | -4.83% | 112,818 | ― |
| Sep 02, 2026 | 2.85 | 3.33 | 2.66 | 3.31 | 3.31 | +18.64% | 116,615 | ― |
| Sep 01, 2026 | 2.67 | 2.79 | 2.65 | 2.79 | 2.79 | +2.20% | 7,838 | ― |
| Aug 31, 2026 | 2.70 | 2.76 | 2.64 | 2.73 | 2.73 | +1.11% | 16,269 | ― |
| Aug 28, 2026 | 2.56 | 2.75 | 2.55 | 2.70 | 2.70 | +2.27% | 40,946 | ― |
| Aug 27, 2026 | 2.60 | 2.66 | 2.51 | 2.64 | 2.64 | +1.54% | 37,064 | ― |
| Aug 26, 2026 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -1.52% | 20,304 | ― |
