ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Shionogi and Company Ltd (PK)

Shionogi and Company Ltd (PK) (SGIOY)

11.00
0.24
(2.23%)
Closed July 24 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1721770140110.242.2310.8211.0310.67111064
172168374010.760.171.6110.63510.7910.63544965
172142418010.5900.0010.6510.7110.591004097
172133796010.590.161.5110.7110.7210.57220360
172125132010.43250.010.1210.1710.5810.17151867
172116492010.42-0.05-0.4810.3610.4310.3561325
172107894010.47-0.01-0.1010.47510.5110.426592694
172081920010.480.111.0610.0710.5410.07139131
172073328010.370.333.2910.2510.4810.25108951
172064688010.040.222.2410.0410.079.98158863
17205605409.820.111.139.839.839.78117416
17204736009.710.080.839.659.789.65180914
17202146409.630.070.709.349.79.34180579
17200410009.563-0.05-0.499.569.599.5548858
17199557409.610.030.319.589.61999999.56377360
17198689809.58-0.13-1.3410.049910.04999.33384613
17196100209.710.030.319.769.819.46634669
17195232009.680.080.839.839.839.5987879
17194370409.6-0.03-0.319.459.769.45147061
17193508809.630.111.169.4109.4329235
17192645409.520.171.829.5759.69.51342754
17190052209.35-0.25-2.609.389.419.35145683
17189186409.600.009.419.61999999.41174639
17187461409.6-0.13-1.349.66499999.679.431392265
17186596809.730.191.949.579.739.57239213
17184003009.545-0.01-0.059.389.69.38405420
17183141409.55-0.13-1.349.649.649.55446724
17182273809.680.030.319.78999999.78999999.66212096
17181413409.65-0.32-3.219.639.729.5925350542
17180548809.97-0.05-0.539.6310.069.63200789
171779580010.023-0.9-8.2110.0310.061070811
171770940010.92-0.61-5.2911.411.410.75194960
171762246011.530.020.1711.5211.5411.48560120
171753636011.510.252.2211.5111.5311.1873728
171745014011.260.050.4511.45511.6411.23113629
171719094011.210.171.5410.8511.2110.8223103
171710454011.040.070.6410.911.110.9123038
171701802010.97-0.07-0.6311.111.110.91220968
171693174011.040.070.6411.0911.1211.02135950
171658584010.970.232.1410.941110.9136318
171649974010.740.040.3710.85510.8610.74153224
171641280010.7-0.5-4.4610.8810.8810.789616
171632694011.2-0.15-1.3210.860111.2510.860167648
171624018011.35-0.05-0.4411.38211.4111.3569708
171598134011.4-0.09-0.7811.38611.4211.3541929
171589494011.49-0.2-1.7111.4911.5611.4965876
171580800011.690.030.2611.61211.711.60552915
171572214011.66-0.48-3.9511.9911.9911.6347980
171563520012.140.21.6811.7812.2511.7831866
171537600011.94-0.09-0.7511.6312.0411.6326835
171528972012.030.121.0111.9812.059211.9729404
171520320011.910.040.3411.4911.9111.4939427
171511734011.87-0.06-0.5011.5411.9511.5443953
171503094011.930.030.2511.92411.969311.970401
171477174011.90.030.2511.711.9311.6446590
171468534011.870.272.3311.622511.8711.4737936
171459840011.60.060.5211.6411.711.621768
171451260011.54-0.25-2.0811.6711.7711.5452358
171442572011.7850.141.1611.8911.966711.6971059
171416658011.650.242.1011.6511.711.5989694
171408030011.41-0.29-2.4811.4611.4711.3691471
171399402011.7-0.13-1.1011.757511.757511.67101508