Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
SHSML	2019-09-24	80.09	80.26	80.09	80.26	1500
SHSML	2019-09-23	85.00	85.90	83.51	83.51	2000
SHSML	2019-09-20	80.91	83.50	80.90	83.50	7500
SHSML	2019-09-19	78.19	80.90	78.15	80.90	12000
SHSML	2019-09-18	80.00	80.00	78.09	78.09	1000
SHSML	2019-09-16	79.02	79.02	78.00	78.00	13500
SHSML	2019-09-13	0.00	80.00	80.00	79.00	10500
SHSML	2019-09-12	79.00	79.00	79.00	79.00	500
SHSML	2019-09-11	81.01	81.01	81.00	81.00	1500
SHSML	2019-09-06	0.00	80.00	80.00	80.00	40000
SHSML	2019-09-03	80.00	80.00	80.00	80.00	40500
SHSML	2019-09-02	80.00	80.00	80.00	80.00	1000
SHSML	2019-08-28	82.00	82.00	79.50	79.55	7000
SHSML	2019-08-27	0.00	80.00	80.00	83.00	60000
SHSML	2019-08-22	84.00	84.00	82.00	83.00	7000
SHSML	2019-08-21	81.94	83.95	81.94	83.95	25500
SHSML	2019-08-20	80.00	80.00	80.00	80.00	32000
SHSML	2019-08-19	80.50	80.84	79.50	80.84	23000
SHSML	2019-08-07	77.50	77.50	77.00	77.00	6000
SHSML	2019-08-06	81.00	81.00	81.00	81.00	500
SHSML	2019-08-05	82.90	82.90	81.50	81.50	1500
SHSML	2019-08-01	80.50	88.19	80.00	82.16	63500
SHSML	2019-07-31	84.00	84.00	84.00	84.00	1500
SHSML	2019-07-30	84.00	85.00	83.00	84.50	7000
SHSML	2019-07-29	82.97	84.00	82.00	82.00	4500
SHSML	2019-07-26	85.20	88.50	82.00	82.36	36500
SHSML	2019-07-25	85.20	85.20	84.25	85.20	158000
SHSML	2019-07-24	81.16	81.16	81.16	81.16	1000
SHSML	2019-07-23	75.00	77.30	74.98	77.30	11500
SHSML	2019-07-17	74.11	74.11	73.62	73.62	3000
SHSML	2019-07-16	77.48	77.48	77.48	77.48	500
SHSML	2019-07-15	73.51	78.62	73.51	75.00	25000
SHSML	2019-07-11	77.44	77.44	72.19	74.88	3000
SHSML	2019-07-10	72.00	75.98	71.34	75.98	2500
SHSML	2019-07-02	72.61	76.98	71.65	75.00	5000
SHSML	2019-06-28	77.00	77.08	73.01	75.41	18600
SHSML	2019-06-27	71.69	74.00	71.69	73.41	2400
SHSML	2019-06-26	71.01	71.01	71.00	71.00	4200
SHSML	2019-06-25	69.00	71.00	69.00	69.00	142200
SHSML	2019-06-24	70.69	73.48	70.19	70.25	6300
SHSML	2019-06-21	73.48	73.48	70.00	70.66	83600
SHSML	2019-06-20	70.00	75.38	69.50	70.25	73900
SHSML	2019-06-18	71.00	72.79	70.88	72.73	8400
SHSML	2019-06-17	74.50	75.98	73.00	74.00	4800
SHSML	2019-06-14	75.00	78.73	74.50	74.94	2300
SHSML	2019-06-13	74.01	76.33	72.00	75.01	6000
SHSML	2019-06-12	77.98	77.98	72.19	75.66	5200
SHSML	2019-06-11	75.50	76.01	75.50	76.00	3900
SHSML	2019-06-10	76.00	78.00	74.51	76.90	5300
SHSML	2019-06-03	69.11	75.80	68.58	75.77	29900
SHSML	2019-05-30	79.75	79.75	72.19	72.19	10700
SHSML	2019-05-29	73.05	79.94	73.05	75.98	15800
SHSML	2019-05-28	77.00	77.01	76.72	76.88	2400
SHSML	2019-05-27	81.01	81.51	80.75	80.75	19900
SHSML	2019-05-24	84.98	84.98	84.98	84.98	85700
SHSML	2019-05-23	90.00	90.00	86.12	86.12	76400
SHSML	2019-05-22	90.63	100.00	90.63	90.65	30800
SHSML	2019-05-21	95.41	104.76	95.41	95.41	2600
SHSML	2019-05-20	0.00	100.42	100.42	100.42	0
SHSML	2019-05-16	0.00	100.50	100.50	100.50	0
SHSML	2019-05-15	0.00	102.50	102.50	102.50	0
SHSML	2019-05-13	0.00	102.69	102.69	102.69	0
SHSML	2019-05-10	103.25	103.50	103.25	103.50	55900
SHSML	2019-05-09	103.75	103.99	103.75	103.99	100
SHSML	2019-05-08	103.98	103.98	103.98	104.86	30100
SHSML	2019-05-06	100.12	106.00	100.00	104.86	9100
SHSML	2019-05-03	99.75	109.98	99.62	105.01	38500
SHSML	2019-05-02	101.00	104.98	99.51	104.86	6400
SHSML	2019-04-30	102.55	107.00	102.55	104.75	28000
SHSML	2019-04-29	105.44	108.00	105.44	107.91	14500
SHSML	2019-04-26	109.00	111.00	109.00	111.00	1300
SHSML	2019-04-25	103.00	109.00	100.22	106.33	1400
SHSML	2019-04-24	105.50	105.50	105.45	105.48	700
SHSML	2019-04-22	110.22	111.00	110.22	111.00	6500
SHSML	2019-04-19	110.00	111.00	107.00	109.66	9500
SHSML	2019-04-18	111.00	111.90	105.37	109.72	2000
SHSML	2019-04-17	109.00	111.50	109.00	110.90	4500
SHSML	2019-04-16	106.98	108.59	106.94	108.44	2700
SHSML	2019-04-15	100.50	105.00	95.00	103.43	11400
SHSML	2019-04-12	98.50	100.25	98.50	100.00	9600
SHSML	2019-04-11	94.98	95.55	93.50	95.48	2700
SHSML	2019-04-10	87.98	91.30	87.98	91.01	6700
SHSML	2019-04-09	85.00	88.00	85.00	86.97	300
SHSML	2019-04-08	85.50	85.50	84.00	84.69	2700
SHSML	2019-04-05	78.00	81.90	77.00	81.43	18600
SHSML	2019-04-04	78.00	78.00	75.00	78.00	4500
SHSML	2019-04-03	78.25	78.25	77.00	78.00	3200
SHSML	2019-04-02	81.00	82.00	77.50	77.65	17700
SHSML	2019-04-01	79.01	80.09	79.00	80.01	2800
SHSML	2019-03-29	82.98	82.98	75.11	80.72	36300
SHSML	2019-03-28	77.15	82.98	77.15	79.05	4500
SHSML	2019-03-27	80.84	80.84	80.51	80.51	11400
SHSML	2019-03-26	85.51	85.51	84.73	84.73	1600
SHSML	2019-03-25	89.25	97.98	89.19	89.19	1100
SHSML	2019-03-22	96.98	96.98	96.98	93.87	100
SHSML	2019-03-21	94.50	94.50	93.87	93.87	3100
SHSML	2019-03-20	98.81	98.81	98.80	98.81	300
SHSML	2019-03-18	104.98	105.00	103.98	103.98	4000
SHSML	2019-03-15	0.00	105.00	105.00	100.00	500
SHSML	2019-03-14	100.00	100.00	100.00	100.00	1100
SHSML	2019-03-13	106.47	106.47	106.47	101.62	200
SHSML	2019-03-12	102.00	102.00	100.50	101.62	800
SHSML	2019-03-11	101.05	101.05	101.05	101.05	1200
SHSML	2019-03-08	0.00	105.00	105.00	106.00	200
SHSML	2019-03-07	106.00	106.00	106.00	106.00	2100
SHSML	2019-03-06	107.50	107.50	107.50	110.23	1200
SHSML	2019-03-04	0.00	115.50	115.50	110.23	2000
SHSML	2019-03-01	115.00	115.00	110.00	110.23	5900
SHSML	2019-02-27	112.98	113.00	112.98	112.98	800
SHSML	2019-02-26	119.09	119.09	118.00	118.93	700
SHSML	2019-02-25	123.00	123.98	117.00	123.98	1300
SHSML	2019-02-21	123.48	123.66	118.01	123.12	4600
SHSML	2019-02-20	117.40	117.77	117.40	117.77	7800
SHSML	2019-02-13	111.11	113.00	111.11	112.18	1800
SHSML	2019-02-12	115.00	117.45	115.00	116.81	3200
SHSML	2019-02-11	111.87	111.88	111.50	111.88	34500
SHSML	2019-02-08	106.54	106.56	106.54	106.56	12900
SHSML	2019-02-07	100.25	101.50	100.25	101.50	600
SHSML	2019-02-06	105.59	105.59	104.73	105.23	400
SHSML	2019-02-04	111.19	112.00	110.19	110.23	3100
SHSML	2019-02-01	116.50	116.50	116.50	116.00	100
SHSML	2019-01-31	115.09	116.00	115.00	116.00	1100
SHSML	2019-01-30	119.98	119.98	115.00	115.02	5100
SHSML	2019-01-29	118.00	119.69	116.00	118.88	120000
SHSML	2019-01-28	122.00	122.15	111.00	114.00	50900
SHSML	2019-01-25	114.98	120.00	112.00	116.33	30900
SHSML	2019-01-24	116.54	116.54	114.98	116.01	300
SHSML	2019-01-23	114.98	114.98	114.98	111.00	100
SHSML	2019-01-22	100.51	111.00	100.51	111.00	10100
SHSML	2019-01-21	0.00	105.80	0.00	105.80	0
SHSML	2019-01-18	111.00	117.00	111.00	111.00	2600
SHSML	2019-01-16	125.00	125.00	123.50	123.50	1300
SHSML	2019-01-15	121.84	129.89	121.83	129.89	2500
SHSML	2019-01-14	129.00	129.00	128.25	128.25	3500
SHSML	2019-01-03	135.00	135.00	135.00	135.00	1000

Share Prices History of SHSML - Abot Labortary Limited

Share Prices History of
SHSML - Abot Labortary Limited