Register to chat with like-minded investors on our interactive forums.
SANTOSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 4.63 | 0.100 | 2.21% | 4.47 | 4.80 | 4.21 | 1,436,797.00 |
| Jun 14 2024 | 4.53 | -0.040 | -0.88% | 4.56 | 5.24 | 4.48 | 2,913,481.00 |
| Jun 13 2024 | 4.57 | -0.140 | -2.97% | 4.70 | 4.76 | 4.37 | 483,516.00 |
| Jun 12 2024 | 4.71 | 0.050 | 1.07% | 4.68 | 4.91 | 4.56 | 453,726.00 |
| Jun 11 2024 | 4.66 | -0.500 | -9.69% | 5.16 | 5.24 | 4.60 | 853,032.00 |
| Jun 10 2024 | 5.16 | -0.620 | -10.73% | 5.77 | 5.82 | 5.15 | 781,672.00 |
| Jun 09 2024 | 5.78 | 0.490 | 9.26% | 5.33 | 5.93 | 5.24 | 599,178.00 |
| Jun 08 2024 | 5.29 | -0.590 | -10.03% | 5.88 | 5.93 | 5.21 | 574,854.00 |
| Jun 07 2024 | 5.88 | -0.510 | -7.98% | 6.38 | 6.46 | 5.52 | 485,688.00 |
| Jun 06 2024 | 6.39 | 0.220 | 3.57% | 6.17 | 6.74 | 6.16 | 695,494.00 |
| Jun 05 2024 | 6.17 | -0.120 | -1.91% | 6.23 | 6.39 | 6.13 | 739,564.00 |
| Jun 04 2024 | 6.29 | 0.220 | 3.62% | 6.04 | 6.50 | 5.96 | 507,411.00 |
| Jun 03 2024 | 6.07 | -0.390 | -6.04% | 6.47 | 6.54 | 6.00 | 537,676.00 |
| Jun 02 2024 | 6.46 | -0.320 | -4.72% | 6.76 | 6.89 | 6.43 | 337,671.00 |
| Jun 01 2024 | 6.78 | 0.030 | 0.44% | 6.75 | 6.98 | 6.68 | 220,179.00 |
| May 31 2024 | 6.75 | -0.060 | -0.88% | 6.81 | 6.90 | 6.57 | 262,371.00 |
| May 30 2024 | 6.81 | -0.190 | -2.71% | 6.99 | 7.41 | 6.77 | 460,599.00 |
| May 29 2024 | 7.00 | -0.090 | -1.27% | 7.09 | 7.42 | 6.78 | 599,343.00 |
| May 28 2024 | 7.09 | 0.510 | 7.75% | 6.58 | 7.30 | 6.30 | 1,127,847.00 |
| May 27 2024 | 6.58 | -0.030 | -0.45% | 6.71 | 6.87 | 6.50 | 311,365.00 |
| May 26 2024 | 6.61 | -0.540 | -7.55% | 7.17 | 7.59 | 6.56 | 1,541,270.00 |
| May 25 2024 | 7.15 | 1.11 | 18.38% | 6.05 | 7.66 | 6.02 | 2,581,251.00 |
| May 24 2024 | 6.04 | 0.060 | 1.00% | 5.97 | 6.11 | 5.90 | 220,158.00 |
| May 23 2024 | 5.98 | 0.060 | 1.01% | 5.94 | 6.16 | 5.85 | 375,606.00 |
| May 22 2024 | 5.92 | -0.140 | -2.31% | 6.06 | 6.11 | 5.85 | 220,588.00 |
| May 21 2024 | 6.06 | -0.060 | -0.98% | 6.12 | 6.18 | 6.00 | 310,965.00 |
| May 20 2024 | 6.12 | 0.280 | 4.79% | 5.86 | 6.14 | 5.75 | 400,203.00 |
| May 19 2024 | 5.84 | -0.270 | -4.42% | 6.10 | 6.15 | 5.83 | 200,246.00 |
| May 18 2024 | 6.11 | 0.050 | 0.83% | 6.06 | 6.20 | 6.00 | 182,288.00 |
| May 17 2024 | 6.06 | 0.030 | 0.50% | 6.03 | 6.15 | 5.95 | 221,358.00 |
| May 16 2024 | 6.03 | -0.070 | -1.15% | 6.09 | 6.24 | 5.80 | 262,027.00 |
| May 15 2024 | 6.10 | 0.300 | 5.17% | 5.80 | 6.18 | 5.77 | 329,405.00 |
| May 14 2024 | 5.80 | -0.090 | -1.53% | 5.87 | 6.18 | 5.75 | 477,214.00 |
| May 13 2024 | 5.89 | -0.120 | -2.00% | 6.04 | 6.20 | 5.74 | 346,694.00 |
| May 12 2024 | 6.01 | 0.060 | 1.01% | 5.95 | 6.11 | 5.92 | 206,097.00 |
| May 11 2024 | 5.95 | -0.400 | -6.30% | 6.34 | 6.41 | 5.83 | 903,896.00 |
| May 10 2024 | 6.35 | 0.300 | 4.96% | 6.06 | 6.89 | 5.81 | 1,649,397.00 |
| May 09 2024 | 6.05 | 0.180 | 3.07% | 5.86 | 6.28 | 5.65 | 417,003.00 |
| May 08 2024 | 5.87 | -0.280 | -4.55% | 6.12 | 6.21 | 4.67 | 264,565.00 |
| May 07 2024 | 6.15 | -0.020 | -0.32% | 6.16 | 6.35 | 6.09 | 275,972.00 |
| May 06 2024 | 6.17 | -0.200 | -3.14% | 6.38 | 6.45 | 6.14 | 254,417.00 |
| May 05 2024 | 6.37 | -0.010 | -0.16% | 6.39 | 6.55 | 6.21 | 501,347.00 |
| May 04 2024 | 6.38 | 0.260 | 4.25% | 6.13 | 6.58 | 6.04 | 446,158.00 |
| May 03 2024 | 6.12 | 0.180 | 3.03% | 5.92 | 6.17 | 5.83 | 303,257.00 |
| May 02 2024 | 5.94 | 0.120 | 2.06% | 5.81 | 6.01 | 5.58 | 311,686.00 |
| May 01 2024 | 5.82 | -0.100 | -1.69% | 5.91 | 6.08 | 5.35 | 421,296.00 |
| Apr 30 2024 | 5.92 | -0.550 | -8.50% | 6.46 | 6.56 | 5.54 | 589,944.00 |
| Apr 29 2024 | 6.47 | 0.140 | 2.21% | 6.43 | 6.87 | 6.20 | 1,076,987.00 |
| Apr 28 2024 | 6.33 | -0.100 | -1.56% | 6.44 | 6.54 | 6.31 | 199,149.00 |
| Apr 27 2024 | 6.43 | -0.210 | -3.16% | 6.65 | 6.87 | 6.29 | 429,492.00 |
| Apr 26 2024 | 6.64 | 0.090 | 1.37% | 6.52 | 6.88 | 6.32 | 506,181.00 |
| Apr 25 2024 | 6.55 | 0.060 | 0.92% | 6.50 | 7.38 | 6.45 | 1,650,107.00 |
| Apr 24 2024 | 6.49 | 0.050 | 0.78% | 6.43 | 6.60 | 6.27 | 487,552.00 |
| Apr 23 2024 | 6.44 | 0.110 | 1.74% | 6.33 | 6.99 | 6.29 | 905,576.00 |
| Apr 22 2024 | 6.33 | 0.150 | 2.43% | 6.19 | 6.53 | 6.16 | 367,816.00 |
| Apr 21 2024 | 6.18 | -0.050 | -0.80% | 6.23 | 6.37 | 5.95 | 419,373.00 |
| Apr 20 2024 | 6.23 | 0.320 | 5.41% | 5.90 | 6.32 | 5.80 | 438,520.00 |
| Apr 19 2024 | 5.91 | -0.030 | -0.51% | 5.95 | 6.17 | 5.48 | 827,213.00 |
| Apr 18 2024 | 5.94 | -0.290 | -4.65% | 6.22 | 6.63 | 5.80 | 1,130,135.00 |
| Apr 17 2024 | 6.23 | -0.110 | -1.74% | 6.37 | 7.50 | 6.01 | 3,425,650.00 |
| Apr 16 2024 | 6.34 | 1.19 | 23.11% | 5.17 | 7.43 | 4.93 | 4,672,197.00 |
| Apr 15 2024 | 5.15 | -0.220 | -4.10% | 5.30 | 5.49 | 4.94 | 618,749.00 |
| Apr 14 2024 | 5.37 | 0.470 | 9.59% | 4.81 | 5.54 | 4.54 | 1,251,338.00 |
| Apr 13 2024 | 4.90 | -0.260 | -5.04% | 5.17 | 5.99 | 4.30 | 1,421,448.00 |
| Apr 12 2024 | 5.16 | -1.70 | -24.78% | 6.86 | 6.95 | 5.05 | 892,004.00 |
| Apr 11 2024 | 6.86 | -0.260 | -3.65% | 7.11 | 7.28 | 6.78 | 315,314.00 |
| Apr 10 2024 | 7.12 | 0.120 | 1.71% | 7.00 | 7.55 | 6.76 | 692,279.00 |
| Apr 09 2024 | 7.00 | -0.460 | -6.17% | 7.47 | 7.59 | 6.89 | 403,497.00 |
| Apr 08 2024 | 7.46 | -0.050 | -0.67% | 7.54 | 7.64 | 7.38 | 248,780.00 |
| Apr 07 2024 | 7.51 | 0.110 | 1.49% | 7.40 | 7.67 | 7.34 | 271,592.00 |
| Apr 06 2024 | 7.40 | -0.120 | -1.60% | 7.51 | 7.74 | 7.33 | 267,333.00 |
| Apr 05 2024 | 7.52 | 0.040 | 0.53% | 7.49 | 7.74 | 7.23 | 527,891.00 |
| Apr 04 2024 | 7.48 | -0.230 | -2.98% | 7.72 | 8.17 | 7.40 | 1,112,041.00 |
| Apr 03 2024 | 7.71 | 0.100 | 1.31% | 7.60 | 7.98 | 7.22 | 711,142.00 |
| Apr 02 2024 | 7.61 | -0.230 | -2.93% | 7.80 | 8.07 | 7.55 | 980,048.00 |
| Apr 01 2024 | 7.84 | -0.150 | -1.88% | 7.98 | 8.16 | 7.56 | 591,332.00 |
| Mar 31 2024 | 7.99 | 0.310 | 4.04% | 7.69 | 8.03 | 7.64 | 197,219.00 |
| Mar 30 2024 | 7.68 | -0.160 | -2.04% | 7.83 | 8.08 | 7.64 | 288,659.00 |
| Mar 29 2024 | 7.84 | 0.030 | 0.38% | 7.80 | 7.88 | 7.59 | 321,607.00 |
| Mar 28 2024 | 7.81 | 0.220 | 2.90% | 7.62 | 7.95 | 7.57 | 396,371.00 |
| Mar 27 2024 | 7.59 | -0.610 | -7.44% | 8.18 | 8.30 | 7.50 | 564,582.00 |
| Mar 26 2024 | 8.20 | 0.040 | 0.49% | 8.14 | 8.40 | 7.96 | 391,032.00 |
| Mar 25 2024 | 8.16 | 0.010 | 0.12% | 8.13 | 8.34 | 7.96 | 1,139,263.00 |
| Mar 24 2024 | 8.15 | 0.270 | 3.43% | 7.89 | 8.19 | 7.77 | 314,052.00 |
| Mar 23 2024 | 7.88 | -0.050 | -0.63% | 7.94 | 8.29 | 7.84 | 589,369.00 |
| Mar 22 2024 | 7.93 | 0.250 | 3.26% | 7.72 | 8.31 | 7.47 | 1,277,778.00 |
| Mar 21 2024 | 7.68 | -0.110 | -1.41% | 7.84 | 7.96 | 7.38 | 682,051.00 |
| Mar 20 2024 | 7.79 | 0.840 | 12.09% | 6.96 | 8.50 | 6.78 | 1,607,300.00 |
| Mar 19 2024 | 6.95 | -0.610 | -8.07% | 7.54 | 7.68 | 6.48 | 1,166,978.00 |
| Mar 18 2024 | 7.56 | -0.480 | -5.97% | 8.04 | 8.61 | 7.42 | 955,528.00 |
| Mar 17 2024 | 8.04 | 0.030 | 0.37% | 8.01 | 8.36 | 7.44 | 777,295.00 |
| Mar 16 2024 | 8.01 | -0.710 | -8.14% | 8.75 | 9.64 | 7.86 | 874,275.00 |
