Sgd Holdings, Ltd. (PC) Historical Data - SGDH

SGDH Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 0.05355 -0.00385 -6.71% 0.058 0.06 0.05124 240,200
Dec 10 2019 0.0574 -0.0026 -4.33% 0.05365 0.058 0.052 244,200
Dec 09 2019 0.06 0.00 +0.00% 0.051 0.06 0.04896 0
Dec 09 2019 0.06 0.005 9.09% 0.051 0.06 0.04896 358,287
Dec 06 2019 0.055 0.00 +0.00% 0.0555 0.0579 0.051 0
Dec 06 2019 0.055 0.002 3.77% 0.0555 0.0579 0.051 239,440
Dec 05 2019 0.053 -0.001 -1.85% 0.053 0.06 0.05 317,007
Dec 04 2019 0.054 0.00 +0.00% 0.05582 0.058 0.051 0
Dec 04 2019 0.054 0.00 0.0% 0.05582 0.058 0.051 108,084
Dec 03 2019 0.054 0.00184 3.53% 0.05 0.0618 0.05 354,462
Dec 02 2019 0.05216 -0.00984 -15.87% 0.06 0.06 0.0516 117,108
Nov 29 2019 0.062 0.00 +0.00% 0.05 0.062 0.05 0
Nov 29 2019 0.062 0.00095 1.56% 0.05 0.062 0.05 66,677
Nov 28 2019 0.06105 0.00 +0.00% 0.05075 0.06105 0.05 0
Nov 27 2019 0.06105 0.01055 20.89% 0.05075 0.06105 0.05 91,031
Nov 26 2019 0.0505 0.0025 5.21% 0.048 0.055 0.047 211,948
Nov 25 2019 0.048 0.00 +0.00% 0.05 0.0531 0.0465 0
Nov 25 2019 0.048 -0.006 -11.11% 0.05 0.0531 0.0465 161,230
Nov 22 2019 0.054 0.0012 2.27% 0.05 0.062 0.04895 854,173
Nov 21 2019 0.0528 0.0128 32.0% 0.038 0.0528 0.03 2,860,575
Nov 20 2019 0.04 -0.0185 -31.62% 0.05545 0.0567 0.036 2,854,462
Nov 19 2019 0.0585 0.00 +0.00% 0.0546 0.0615 0.0495 0
Nov 19 2019 0.0585 -0.0005 -0.85% 0.0546 0.0615 0.0495 52,900
Nov 18 2019 0.059 0.003 5.36% 0.056 0.06 0.0527 191,885
Nov 15 2019 0.056 -0.003 -5.08% 0.059 0.06195 0.0525 506,983
Nov 14 2019 0.059 -0.0061 -9.37% 0.065 0.07765 0.0538 534,027
Nov 13 2019 0.0651 0.00 +0.00% 0.0789 0.0789 0.0651 0
Nov 13 2019 0.0651 -0.0138 -17.49% 0.0789 0.0789 0.0651 387,188
Nov 12 2019 0.0789 -0.00255 -3.13% 0.0829 0.0829 0.075 276,341
Nov 11 2019 0.08145 0.00 +0.00% 0.09 0.09 0.075 0
Nov 11 2019 0.08145 -0.01235 -13.17% 0.09 0.09 0.075 215,630
Nov 08 2019 0.0938 0.00 +0.00% 0.0784 0.0938 0.06 0
Nov 08 2019 0.0938 0.0188 25.07% 0.0784 0.0938 0.06 954,922
Nov 07 2019 0.075 -0.018 -19.35% 0.09 0.09 0.066 635,576
Nov 06 2019 0.093 -0.0088 -8.64% 0.1014 0.1017 0.087 639,743
Nov 05 2019 0.1018 0.00 +0.00% 0.1019 0.1019 0.093 0
Nov 05 2019 0.1018 -0.0001 -0.1% 0.1019 0.1019 0.093 209,720
Nov 04 2019 0.1019 0.0019 1.9% 0.10 0.11 0.09 354,958
Nov 01 2019 0.10 0.00 +0.00% 0.112 0.112 0.091 0
Nov 01 2019 0.10 -0.012 -10.71% 0.112 0.112 0.091 748,335
Oct 31 2019 0.112 0.00 +0.00% 0.095 0.112 0.0872 0
Oct 31 2019 0.112 0.0151 15.58% 0.095 0.112 0.0872 683,094
Oct 30 2019 0.0969 -0.0021 -2.12% 0.0999 0.0999 0.087 192,471
Oct 29 2019 0.099 0.00 +0.00% 0.0948 0.0999 0.091 0
Oct 29 2019 0.099 0.0042 4.43% 0.0948 0.0999 0.091 399,853
Oct 28 2019 0.0948 -0.00467 -4.69% 0.09625 0.0995 0.085 265,687
Oct 25 2019 0.099468 -0.00553 -5.27% 0.101 0.1049 0.093 544,776
Oct 24 2019 0.105 0.00 +0.00% 0.0906 0.112 0.085 0
Oct 24 2019 0.105 0.0062 6.28% 0.0906 0.112 0.085 1,427,962
Oct 23 2019 0.0988 -0.014 -12.41% 0.114 0.114 0.0906 1,330,443
Oct 22 2019 0.1128 0.00 +0.00% 0.098 0.1145 0.09375 0
Oct 22 2019 0.1128 0.0154 15.81% 0.098 0.1145 0.09375 2,296,693
Oct 21 2019 0.0974 0.0087 9.81% 0.09068 0.0974 0.0888 700,876
Oct 18 2019 0.0887 0.00 +0.00% 0.092 0.092 0.082 0
Oct 18 2019 0.0887 -0.0033 -3.59% 0.092 0.092 0.082 299,192
Oct 17 2019 0.092 0.007 8.24% 0.08495 0.094 0.0771 700,386
Oct 16 2019 0.085 -0.00088 -1.02% 0.0849 0.085 0.071 271,544
Oct 15 2019 0.08588 -0.00692 -7.46% 0.0884 0.0928 0.069995 1,165,670
Oct 14 2019 0.0928 0.00 +0.00% 0.094 0.0949 0.082 0
Oct 14 2019 0.0928 -0.0002 -0.22% 0.094 0.0949 0.082 265,748
Oct 11 2019 0.093 -0.0008 -0.85% 0.0841 0.094 0.0699 396,094
Oct 10 2019 0.0938 0.00 +0.00% 0.096 0.10 0.0841 0
Oct 10 2019 0.0938 -0.0012 -1.26% 0.096 0.10 0.0841 930,799
Oct 09 2019 0.095 0.0161 20.41% 0.078388 0.0974 0.0761 1,425,559
Oct 08 2019 0.0789 0.00 +0.00% 0.0695 0.0789 0.0695 0
Oct 08 2019 0.0789 0.00396 5.28% 0.0695 0.0789 0.0695 542,095
Oct 07 2019 0.07494 0.00154 2.1% 0.0734 0.0759 0.063 600,306
Oct 04 2019 0.0734 0.0039 5.61% 0.0655 0.0739 0.06152 638,694
Oct 03 2019 0.0695 0.00 +0.00% 0.0749 0.0759 0.0601 0
Oct 03 2019 0.0695 -0.003 -4.14% 0.0749 0.0759 0.0601 1,370,559
Oct 02 2019 0.0725 0.0111 18.08% 0.064 0.0748 0.06 2,133,358
Oct 01 2019 0.0614 0.00 +0.00% 0.059 0.063 0.04775 0
Oct 01 2019 0.0614 0.0114 22.8% 0.059 0.063 0.04775 979,238
Sep 30 2019 0.05 0.01031 25.98% 0.0397 0.06 0.0356 1,084,112
Sep 27 2019 0.03969 0.00426 12.02% 0.03285 0.0397 0.03 609,734
Sep 26 2019 0.03543 -0.00071 -1.96% 0.0302 0.0363 0.0301 199,100
Sep 25 2019 0.03614 0.00 +0.00% 0.0335 0.03614 0.03 0
Sep 25 2019 0.03614 0.00264 7.88% 0.0335 0.03614 0.03 115,995
Sep 24 2019 0.0335 0.00 +0.00% 0.029 0.0335 0.0285 0
Sep 24 2019 0.0335 0.0023 7.37% 0.029 0.0335 0.0285 284,724
Sep 23 2019 0.0312 0.00 +0.00% 0.02875 0.0313 0.0285 0
Sep 23 2019 0.0312 0.00032 1.02% 0.02875 0.0313 0.0285 389,900
Sep 20 2019 0.030885 0.00 +0.00% 0.0313 0.0313 0.0291 0
Sep 20 2019 0.030885 -0.00042 -1.33% 0.0313 0.0313 0.0291 106,600
Sep 19 2019 0.0313 -0.00466 -12.96% 0.032 0.035 0.0313 61,613
Sep 18 2019 0.03596 -0.00004 -0.11% 0.035 0.03596 0.034 41,401
Sep 17 2019 0.036 -0.00074 -2.01% 0.032 0.036 0.032 54,263
Sep 16 2019 0.03674 0.00 +0.00% 0.033 0.03674 0.032 0
Sep 16 2019 0.03674 -0.00207 -5.32% 0.033 0.03674 0.032 36,000
Sep 13 2019 0.038805 -0.0012 -2.99% 0.032 0.038805 0.032 38,500


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.