Register for real-time alerts, custom portfolio, and market movers
SUKUUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.10999 | -0.00384 | -3.37% | 0.11384 | 0.11896 | 0.1056 | 699,162.00 |
| Jun 06 2024 | 0.11383 | -0.000766 | -0.67% | 0.11457 | 0.119 | 0.111464 | 525,112.00 |
| Jun 05 2024 | 0.114596 | 0.003166 | 2.84% | 0.111564 | 0.11551 | 0.1112 | 855,878.00 |
| Jun 04 2024 | 0.11143 | -0.004745 | -4.08% | 0.11574 | 0.1183 | 0.1108 | 404,749.00 |
| Jun 03 2024 | 0.116175 | 0.006255 | 5.69% | 0.1101 | 0.1228 | 0.10934 | 688,807.00 |
| Jun 02 2024 | 0.10992 | -0.00165 | -1.48% | 0.11199 | 0.11644 | 0.10923 | 464,307.00 |
| Jun 01 2024 | 0.11157 | 0.000849 | 0.77% | 0.111151 | 0.11779 | 0.10965 | 492,760.00 |
| May 31 2024 | 0.110721 | -0.002759 | -2.43% | 0.11368 | 0.1175 | 0.11044 | 434,312.00 |
| May 30 2024 | 0.11348 | -0.003656 | -3.12% | 0.11706 | 0.11808 | 0.11284 | 444,472.00 |
| May 29 2024 | 0.117136 | -0.007054 | -5.68% | 0.12419 | 0.12932 | 0.11399 | 797,252.00 |
| May 28 2024 | 0.12419 | -0.00309 | -2.43% | 0.12689 | 0.12921 | 0.1216 | 658,913.00 |
| May 27 2024 | 0.12728 | 0.00691 | 5.74% | 0.1207 | 0.13433 | 0.11938 | 855,249.00 |
| May 26 2024 | 0.12037 | -0.00174 | -1.42% | 0.122116 | 0.12745 | 0.119253 | 603,307.00 |
| May 25 2024 | 0.12211 | -0.00202 | -1.63% | 0.12527 | 0.12793 | 0.1191 | 456,013.00 |
| May 24 2024 | 0.12413 | 0.001841 | 1.51% | 0.121509 | 0.1309 | 0.11868 | 648,587.00 |
| May 23 2024 | 0.122289 | -0.007981 | -6.13% | 0.13022 | 0.1321 | 0.11796 | 822,264.00 |
| May 22 2024 | 0.13027 | 0.001408 | 1.09% | 0.12878 | 0.144075 | 0.12673 | 1,108,152.00 |
| May 21 2024 | 0.128862 | -0.004858 | -3.63% | 0.13338 | 0.14206 | 0.1261 | 835,441.00 |
| May 20 2024 | 0.13372 | 0.00791 | 6.29% | 0.12554 | 0.13455 | 0.12514 | 671,656.00 |
| May 19 2024 | 0.12581 | -0.00587 | -4.46% | 0.13215 | 0.13233 | 0.12516 | 366,274.00 |
| May 18 2024 | 0.13168 | 0.00172 | 1.32% | 0.12957 | 0.13561 | 0.12951 | 417,645.00 |
| May 17 2024 | 0.12996 | 0.006207 | 5.02% | 0.1232 | 0.13293 | 0.1232 | 681,882.00 |
| May 16 2024 | 0.123753 | -0.009217 | -6.93% | 0.133455 | 0.13722 | 0.121994 | 589,705.00 |
| May 15 2024 | 0.13297 | 0.00772 | 6.16% | 0.12589 | 0.14029 | 0.12091 | 957,920.00 |
| May 14 2024 | 0.12525 | -0.01035 | -7.63% | 0.13534 | 0.1374 | 0.12358 | 670,823.00 |
| May 13 2024 | 0.1356 | -0.00368 | -2.64% | 0.13934 | 0.1412 | 0.13029 | 742,107.00 |
| May 12 2024 | 0.13928 | 0.000063 | 0.05% | 0.13911 | 0.1451 | 0.13708 | 437,667.00 |
| May 11 2024 | 0.139217 | -0.001413 | -1.00% | 0.14072 | 0.14347 | 0.13709 | 479,486.00 |
| May 10 2024 | 0.14063 | -0.007894 | -5.31% | 0.14764 | 0.14863 | 0.139131 | 524,040.00 |
| May 09 2024 | 0.148524 | 0.003366 | 2.32% | 0.14563 | 0.15208 | 0.14206 | 534,375.00 |
| May 08 2024 | 0.145158 | -0.006112 | -4.04% | 0.150384 | 0.15601 | 0.14506 | 486,871.00 |
| May 07 2024 | 0.15127 | -0.002685 | -1.74% | 0.15347 | 0.15827 | 0.15083 | 384,042.00 |
| May 06 2024 | 0.153955 | -0.008705 | -5.35% | 0.164593 | 0.16513 | 0.15072 | 527,375.00 |
| May 05 2024 | 0.16266 | -0.00435 | -2.60% | 0.16617 | 0.16882 | 0.15874 | 505,964.00 |
| May 04 2024 | 0.16701 | 0.00363 | 2.22% | 0.16352 | 0.18128 | 0.1564 | 968,187.00 |
| May 03 2024 | 0.16338 | 0.00761 | 4.89% | 0.15503 | 0.16676 | 0.15128 | 564,545.00 |
| May 02 2024 | 0.15577 | 0.00119 | 0.77% | 0.15391 | 0.15666 | 0.14486 | 664,298.00 |
| May 01 2024 | 0.15458 | 0.00173 | 1.13% | 0.1739 | 0.1739 | 0.14033 | 853,936.00 |
| Apr 30 2024 | 0.15285 | -0.01726 | -10.15% | 0.16925 | 0.16986 | 0.1459 | 662,172.00 |
| Apr 29 2024 | 0.17011 | -0.00132 | -0.77% | 0.1705 | 0.17526 | 0.16186 | 1,644,643.00 |
| Apr 28 2024 | 0.17143 | 0.00389 | 2.32% | 0.16852 | 0.1863 | 0.16636 | 946,153.00 |
| Apr 27 2024 | 0.16754 | 0.00598 | 3.70% | 0.16158 | 0.17376 | 0.15574 | 748,814.00 |
| Apr 26 2024 | 0.16156 | -0.01158 | -6.69% | 0.17314 | 0.17493 | 0.1599 | 762,978.00 |
| Apr 25 2024 | 0.17314 | 0.00447 | 2.65% | 0.16813 | 0.18072 | 0.16787 | 1,102,404.00 |
| Apr 24 2024 | 0.16867 | -0.0135 | -7.41% | 0.18253 | 0.18605 | 0.16383 | 1,084,370.00 |
| Apr 23 2024 | 0.18217 | -0.02176 | -10.67% | 0.20527 | 0.20527 | 0.18162 | 1,165,838.00 |
| Apr 22 2024 | 0.20393 | 0.022191 | 12.21% | 0.181271 | 0.21174 | 0.17703 | 1,795,804.00 |
| Apr 21 2024 | 0.181739 | -0.011191 | -5.80% | 0.19275 | 0.20271 | 0.18119 | 1,237,917.00 |
| Apr 20 2024 | 0.19293 | 0.00976 | 5.33% | 0.17912 | 0.20285 | 0.17726 | 1,257,967.00 |
| Apr 19 2024 | 0.18317 | -0.01739 | -8.67% | 0.19968 | 0.19968 | 0.16376 | 1,060,382.00 |
| Apr 18 2024 | 0.20056 | -0.01937 | -8.81% | 0.20895 | 0.22382 | 0.19053 | 1,184,228.00 |
| Apr 17 2024 | 0.21993 | 0.00503 | 2.34% | 0.22297 | 0.2339 | 0.1835 | 1,501,546.00 |
| Apr 16 2024 | 0.2149 | 0.06646 | 44.77% | 0.15127 | 0.215696 | 0.1418 | 1,159,252.00 |
| Apr 15 2024 | 0.14844 | -0.02199 | -12.90% | 0.17228 | 0.184151 | 0.1452 | 1,831,647.00 |
| Apr 14 2024 | 0.17043 | 0.00376 | 2.26% | 0.16667 | 0.17832 | 0.1431 | 1,286,990.00 |
| Apr 13 2024 | 0.16667 | -0.03229 | -16.23% | 0.19448 | 0.20527 | 0.1412 | 1,278,298.00 |
| Apr 12 2024 | 0.19896 | -0.05475 | -21.58% | 0.24789 | 0.25377 | 0.180569 | 1,341,784.00 |
| Apr 11 2024 | 0.25371 | -0.0338 | -11.76% | 0.2744 | 0.3017 | 0.233817 | 1,557,292.00 |
| Apr 10 2024 | 0.28751 | 0.16778 | 140.13% | 0.12069 | 0.3302 | 0.11931 | 2,712,636.00 |
| Apr 09 2024 | 0.11973 | 0.00077 | 0.65% | 0.11867 | 0.13376 | 0.11503 | 1,105,384.00 |
| Apr 08 2024 | 0.11896 | 0.0049 | 4.30% | 0.11393 | 0.12051 | 0.11219 | 1,067,281.00 |
| Apr 07 2024 | 0.11406 | -0.00481 | -4.05% | 0.11891 | 0.11982 | 0.1098 | 802,059.00 |
| Apr 06 2024 | 0.11887 | 0.00714 | 6.39% | 0.11156 | 0.12267 | 0.11104 | 623,477.00 |
| Apr 05 2024 | 0.11173 | -0.00599 | -5.09% | 0.11777 | 0.1197 | 0.11023 | 731,576.00 |
| Apr 04 2024 | 0.11772 | 0.00295 | 2.57% | 0.11486 | 0.12105 | 0.11292 | 891,186.00 |
| Apr 03 2024 | 0.11477 | -0.00318 | -2.70% | 0.11814 | 0.121686 | 0.11461 | 694,043.00 |
| Apr 02 2024 | 0.11795 | -0.01087 | -8.44% | 0.12854 | 0.12948 | 0.115 | 1,050,151.00 |
| Apr 01 2024 | 0.12882 | -0.01523 | -10.57% | 0.14023 | 0.14213 | 0.12831 | 3,757,731.00 |
| Mar 31 2024 | 0.14405 | -0.00171 | -1.17% | 0.14515 | 0.15036 | 0.14015 | 941,853.00 |
| Mar 30 2024 | 0.14576 | 0.00942 | 6.91% | 0.13537 | 0.1509 | 0.13296 | 1,873,404.00 |
| Mar 29 2024 | 0.13634 | 0.00238 | 1.78% | 0.13333 | 0.15833 | 0.127821 | 1,840,709.00 |
| Mar 28 2024 | 0.13396 | 0.00981 | 7.90% | 0.124929 | 0.1381 | 0.12172 | 1,273,244.00 |
| Mar 27 2024 | 0.12415 | -0.012011 | -8.82% | 0.137 | 0.13879 | 0.12041 | 1,397,818.00 |
| Mar 26 2024 | 0.136161 | 0.018571 | 15.79% | 0.11768 | 0.15622 | 0.113 | 3,347,855.00 |
| Mar 25 2024 | 0.11759 | 0.00113 | 0.97% | 0.11698 | 0.1192 | 0.1116 | 2,381,160.00 |
| Mar 24 2024 | 0.11646 | -0.00066 | -0.56% | 0.11824 | 0.11863 | 0.10713 | 1,221,587.00 |
| Mar 23 2024 | 0.11712 | 0.011796 | 11.20% | 0.10549 | 0.11733 | 0.1019 | 1,651,234.00 |
| Mar 22 2024 | 0.105324 | -0.006316 | -5.66% | 0.11132 | 0.112558 | 0.10414 | 1,320,865.00 |
| Mar 21 2024 | 0.11164 | -0.00831 | -6.93% | 0.11998 | 0.120164 | 0.1064 | 1,244,216.00 |
| Mar 20 2024 | 0.11995 | 0.01612 | 15.53% | 0.1035 | 0.1243 | 0.10208 | 1,808,664.00 |
| Mar 19 2024 | 0.10383 | -0.02461 | -19.16% | 0.12661 | 0.13191 | 0.102516 | 2,000,569.00 |
| Mar 18 2024 | 0.12844 | -0.01524 | -10.61% | 0.143616 | 0.14537 | 0.12148 | 1,149,569.00 |
| Mar 17 2024 | 0.14368 | 0.012063 | 9.17% | 0.13108 | 0.14639 | 0.1281 | 1,033,324.00 |
| Mar 16 2024 | 0.131617 | -0.006393 | -4.63% | 0.13813 | 0.15353 | 0.13068 | 1,143,973.00 |
| Mar 15 2024 | 0.13801 | -0.009452 | -6.41% | 0.1484 | 0.150 | 0.1323 | 4,417,745.00 |
| Mar 14 2024 | 0.147462 | -0.014048 | -8.70% | 0.16184 | 0.16371 | 0.13443 | 1,005,097.00 |
| Mar 13 2024 | 0.16151 | 0.00323 | 2.04% | 0.15869 | 0.16697 | 0.15165 | 1,384,749.00 |
| Mar 12 2024 | 0.15828 | 0.00487 | 3.17% | 0.15191 | 0.18162 | 0.14609 | 2,552,144.00 |
| Mar 11 2024 | 0.15341 | 0.01206 | 8.53% | 0.1417 | 0.15574 | 0.13558 | 5,619,271.00 |
| Mar 10 2024 | 0.14135 | 0.002901 | 2.10% | 0.13811 | 0.15971 | 0.1335 | 3,537,205.00 |
| Mar 09 2024 | 0.138449 | -0.005261 | -3.66% | 0.14371 | 0.1547 | 0.13135 | 4,171,254.00 |
