SANTOSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 4.27 | -0.100 | -2.37% | 4.37 | 4.37 | 4.05 | 19,365.00 |
Jun 12 2024 | 4.38 | 0.030 | 0.58% | 4.35 | 4.52 | 4.30 | 7,178.00 |
Jun 11 2024 | 4.35 | -0.460 | -9.65% | 4.82 | 4.82 | 4.31 | 41,030.00 |
Jun 10 2024 | 4.82 | -0.560 | -10.43% | 5.69 | 5.71 | 2.15 | 9,177.00 |
Jun 09 2024 | 5.38 | 0.470 | 9.56% | 4.96 | 5.48 | 4.95 | 8,842.00 |
Jun 08 2024 | 4.91 | -0.550 | -10.04% | 5.44 | 5.49 | 4.85 | 9,050.00 |
Jun 07 2024 | 5.45 | -0.410 | -6.99% | 5.86 | 5.89 | 5.13 | 7,244.00 |
Jun 06 2024 | 5.86 | 0.200 | 3.57% | 5.66 | 6.17 | 5.66 | 19,646.00 |
Jun 05 2024 | 5.66 | -0.130 | -2.20% | 5.69 | 5.86 | 2.06 | 9,052.00 |
Jun 04 2024 | 5.79 | 0.220 | 3.87% | 5.53 | 5.96 | 5.49 | 10,356.00 |
Jun 03 2024 | 5.57 | -0.380 | -6.44% | 5.95 | 6.00 | 5.56 | 7,478.00 |
Jun 02 2024 | 5.96 | -0.300 | -4.85% | 6.24 | 6.31 | 5.93 | 4,403.00 |
Jun 01 2024 | 6.26 | 0.030 | 0.48% | 6.24 | 6.41 | 6.16 | 5,298.00 |
May 31 2024 | 6.23 | -0.040 | -0.63% | 6.27 | 6.32 | 6.09 | 4,386.00 |
May 30 2024 | 6.27 | -0.210 | -3.18% | 6.48 | 6.82 | 6.25 | 9,171.00 |
May 29 2024 | 6.48 | -0.050 | -0.71% | 6.53 | 6.86 | 6.26 | 10,148.00 |
May 28 2024 | 6.52 | 0.470 | 7.77% | 6.05 | 6.66 | 5.81 | 17,510.00 |
May 27 2024 | 6.05 | -0.050 | -0.76% | 5.69 | 6.18 | 2.15 | 17,891.00 |
May 26 2024 | 6.10 | -0.550 | -8.22% | 6.60 | 6.99 | 6.07 | 23,317.00 |
May 25 2024 | 6.65 | 1.08 | 19.40% | 5.58 | 6.99 | 5.58 | 48,702.00 |
May 24 2024 | 5.57 | 0.040 | 0.75% | 5.54 | 5.65 | 5.45 | 3,650.00 |
May 23 2024 | 5.52 | 0.060 | 1.03% | 5.47 | 5.66 | 5.40 | 6,553.00 |
May 22 2024 | 5.47 | -0.090 | -1.61% | 5.56 | 5.58 | 5.43 | 1,980.00 |
May 21 2024 | 5.56 | -0.050 | -0.83% | 5.60 | 5.67 | 5.50 | 2,930.00 |
May 20 2024 | 5.60 | 0.220 | 4.09% | 5.69 | 5.71 | 2.15 | 3,966.00 |
May 19 2024 | 5.38 | -0.250 | -4.51% | 5.63 | 5.65 | 5.37 | 2,882.00 |
May 18 2024 | 5.64 | 0.050 | 0.95% | 5.59 | 5.73 | 5.54 | 1,699.00 |
May 17 2024 | 5.59 | 0.030 | 0.62% | 5.55 | 5.70 | 5.50 | 2,268.00 |
May 16 2024 | 5.55 | -0.060 | -1.02% | 5.61 | 5.73 | 5.27 | 2,116.00 |
May 15 2024 | 5.61 | 0.220 | 4.10% | 5.39 | 5.66 | 5.33 | 3,002.00 |
May 14 2024 | 5.39 | -0.110 | -1.99% | 5.50 | 5.69 | 5.28 | 3,871.00 |
May 13 2024 | 5.50 | -0.070 | -1.32% | 5.69 | 5.71 | 2.33 | 6,139.00 |
May 12 2024 | 5.57 | 0.050 | 0.88% | 5.53 | 5.64 | 5.50 | 1,780.00 |
May 11 2024 | 5.52 | -0.390 | -6.53% | 5.89 | 5.96 | 5.50 | 19,956.00 |
May 10 2024 | 5.91 | 0.290 | 5.09% | 5.62 | 6.37 | 5.41 | 27,549.00 |
May 09 2024 | 5.62 | 0.180 | 3.26% | 5.46 | 5.80 | 5.26 | 4,851.00 |
May 08 2024 | 5.44 | -0.250 | -4.43% | 5.69 | 5.71 | 5.33 | 2,377.00 |
May 07 2024 | 5.70 | -0.040 | -0.72% | 5.74 | 5.88 | 5.68 | 3,232.00 |
May 06 2024 | 5.74 | -0.170 | -2.95% | 7.54 | 7.60 | 5.70 | 3,140.00 |
May 05 2024 | 5.91 | -0.050 | -0.77% | 5.93 | 6.07 | 5.80 | 6,718.00 |
May 04 2024 | 5.96 | 0.260 | 4.47% | 5.70 | 6.09 | 5.63 | 4,936.00 |
May 03 2024 | 5.70 | 0.170 | 3.02% | 5.53 | 5.73 | 5.44 | 3,418.00 |
May 02 2024 | 5.54 | 0.120 | 2.30% | 5.41 | 5.62 | 5.25 | 4,375.00 |
May 01 2024 | 5.41 | -0.130 | -2.29% | 5.51 | 5.73 | 5.08 | 9,631.00 |
Apr 30 2024 | 5.54 | -0.500 | -8.32% | 6.04 | 6.12 | 5.23 | 6,123.00 |
Apr 29 2024 | 6.04 | 0.130 | 2.20% | 7.54 | 7.60 | 2.38 | 24,363.00 |
Apr 28 2024 | 5.91 | -0.090 | -1.49% | 6.01 | 6.10 | 5.90 | 875.00 |
Apr 27 2024 | 6.00 | -0.180 | -2.87% | 6.17 | 6.35 | 5.89 | 4,195.00 |
Apr 26 2024 | 6.18 | 0.060 | 1.05% | 6.11 | 6.42 | 5.91 | 8,506.00 |
Apr 25 2024 | 6.11 | 0.050 | 0.76% | 6.06 | 6.69 | 6.05 | 24,368.00 |
Apr 24 2024 | 6.07 | 0.060 | 0.96% | 6.02 | 6.14 | 5.80 | 3,749.00 |
Apr 23 2024 | 6.01 | 0.060 | 1.06% | 5.94 | 6.49 | 5.92 | 10,978.00 |
Apr 22 2024 | 5.95 | 0.140 | 2.47% | 7.54 | 7.60 | 2.28 | 5,853.00 |
Apr 21 2024 | 5.80 | -0.050 | -0.84% | 5.84 | 5.95 | 5.60 | 3,687.00 |
Apr 20 2024 | 5.85 | 0.290 | 5.26% | 5.53 | 5.91 | 5.51 | 6,758.00 |
Apr 19 2024 | 5.56 | -0.070 | -1.24% | 5.60 | 5.74 | 5.19 | 13,376.00 |
Apr 18 2024 | 5.63 | -0.190 | -3.21% | 5.83 | 6.09 | 5.45 | 24,403.00 |
Apr 17 2024 | 5.82 | -0.180 | -2.94% | 6.00 | 7.08 | 5.66 | 67,702.00 |
Apr 16 2024 | 5.99 | 1.16 | 24.01% | 4.84 | 6.95 | 4.68 | 117,482.00 |
Apr 15 2024 | 4.83 | -0.210 | -4.26% | 7.54 | 7.60 | 4.67 | 9,573.00 |
Apr 14 2024 | 5.05 | 0.360 | 7.59% | 4.57 | 5.30 | 4.42 | 44,022.00 |
Apr 13 2024 | 4.69 | -0.170 | -3.41% | 4.87 | 5.52 | 4.12 | 29,718.00 |
Apr 12 2024 | 4.86 | -1.52 | -23.79% | 6.38 | 6.47 | 4.86 | 27,971.00 |
Apr 11 2024 | 6.37 | -0.200 | -3.10% | 6.56 | 6.75 | 6.29 | 5,422.00 |
Apr 10 2024 | 6.58 | 0.130 | 2.08% | 6.45 | 6.94 | 6.25 | 10,039.00 |
Apr 09 2024 | 6.44 | -0.450 | -6.57% | 6.86 | 6.99 | 6.36 | 8,858.00 |
Apr 08 2024 | 6.90 | -0.040 | -0.53% | 7.54 | 7.60 | 6.81 | 5,469.00 |
Apr 07 2024 | 6.93 | 0.100 | 1.51% | 6.82 | 7.00 | 6.79 | 4,248.00 |
Apr 06 2024 | 6.83 | -0.100 | -1.46% | 6.93 | 7.13 | 6.79 | 3,130.00 |
Apr 05 2024 | 6.93 | 0.040 | 0.56% | 6.90 | 7.12 | 6.67 | 20,691.00 |
Apr 04 2024 | 6.89 | -0.240 | -3.36% | 7.11 | 7.50 | 6.85 | 18,294.00 |
Apr 03 2024 | 7.13 | 0.070 | 1.00% | 7.06 | 7.36 | 6.68 | 15,310.00 |
Apr 02 2024 | 7.06 | -0.240 | -3.33% | 7.28 | 7.52 | 7.06 | 20,478.00 |
Apr 01 2024 | 7.30 | -0.080 | -1.07% | 7.54 | 7.60 | 7.02 | 10,426.00 |
Mar 31 2024 | 7.38 | 0.280 | 3.92% | 7.10 | 7.43 | 7.10 | 13,045.00 |
Mar 30 2024 | 7.10 | -0.080 | -1.15% | 7.28 | 7.46 | 7.10 | 4,737.00 |
Mar 29 2024 | 7.19 | -0.020 | -0.31% | 7.24 | 7.26 | 7.06 | 2,987.00 |
Mar 28 2024 | 7.21 | 0.190 | 2.72% | 7.03 | 7.31 | 7.03 | 6,745.00 |
Mar 27 2024 | 7.02 | -0.520 | -6.95% | 7.54 | 7.64 | 6.95 | 5,281.00 |
Mar 26 2024 | 7.54 | 0.030 | 0.44% | 7.49 | 7.73 | 7.35 | 4,331.00 |
Mar 25 2024 | 7.51 | 0.020 | 0.22% | 7.54 | 7.72 | 7.12 | 41,733.00 |
Mar 24 2024 | 7.49 | 0.230 | 3.22% | 7.30 | 7.57 | 7.21 | 2,885.00 |
Mar 23 2024 | 7.26 | -0.080 | -1.06% | 7.37 | 7.63 | 7.26 | 13,151.00 |
Mar 22 2024 | 7.34 | 0.270 | 3.86% | 7.10 | 7.63 | 6.96 | 36,863.00 |
Mar 21 2024 | 7.06 | -0.080 | -1.17% | 7.21 | 7.26 | 6.79 | 6,908.00 |
Mar 20 2024 | 7.15 | 0.760 | 11.82% | 6.46 | 7.71 | 6.42 | 32,031.00 |
Mar 19 2024 | 6.39 | -0.540 | -7.78% | 6.94 | 7.04 | 6.06 | 22,638.00 |
Mar 18 2024 | 6.93 | -0.460 | -6.27% | 7.54 | 7.75 | 2.77 | 8,456.00 |
Mar 17 2024 | 7.40 | 0.030 | 0.35% | 7.34 | 7.65 | 6.89 | 11,371.00 |
Mar 16 2024 | 7.37 | -0.680 | -8.41% | 8.04 | 8.22 | 7.24 | 10,600.00 |