
Sappi Ltd (PK) (SPPJY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 2.36 | 2.36 | 2.36 | 750 | 2.36 | CS |
4 | -0.07 | -2.88065843621 | 2.43 | 2.67 | 2.289 | 1151 | 2.42150604 | CS |
12 | -0.44 | -15.7142857143 | 2.8 | 3.01 | 2.289 | 2303 | 2.60219316 | CS |
26 | -0.284 | -10.741301059 | 2.644 | 3.2 | 2.289 | 2907 | 2.81451928 | CS |
52 | -0.22 | -8.52713178295 | 2.58 | 3.2 | 2.289 | 2550 | 2.83583617 | CS |
156 | -0.99 | -29.552238806 | 3.35 | 4.2 | 1.99 | 3324 | 2.70980439 | CS |
260 | 0.74 | 45.6790123457 | 1.62 | 4.2 | 1.07 | 4397 | 2.27955873 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741641600 | 2.36 | 0.02 | 1.07 | 2.36 | 2.36 | 2.36 | 750 |
1741386360 | 2.335 | 0 | 0.00 | 2.335 | 2.335 | 2.335 | 0 |
1741299960 | 2.335 | 0 | 0.00 | 2.335 | 2.335 | 2.335 | 0 |
1741213560 | 2.335 | 0 | 0.00 | 2.335 | 2.335 | 2.335 | 0 |
1741127160 | 2.335 | 0 | 0.00 | 2.335 | 2.335 | 2.335 | 0 |
1741040760 | 2.335 | -0.05 | -1.89 | 2.4 | 2.46 | 2.335 | 2464 |
1740781740 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
1740695340 | 2.38 | -0.07 | -2.86 | 2.34 | 2.38 | 2.34 | 482 |
1740608400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
1740522000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
1740435600 | 2.45 | 0.01 | 0.20 | 2.452 | 2.452 | 2.45 | 515 |
1740176400 | 2.445 | -0.04 | -1.41 | 2.445 | 2.445 | 2.445 | 368 |
1740090480 | 2.48 | -0.19 | -7.12 | 2.6 | 2.6 | 2.48 | 303 |
1740004140 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
1739917740 | 2.67 | 0 | 0.00 | 2.47 | 2.67 | 2.47 | 1200 |
1739572020 | 2.67 | 0.19 | 7.66 | 2.3 | 2.67 | 2.3 | 379 |
1739485320 | 2.48 | 0.19 | 8.34 | 2.4 | 2.48 | 2.4 | 3118 |
1739398920 | 2.289 | -0.04 | -1.76 | 2.33 | 2.33 | 2.289 | 1338 |
1739312940 | 2.33 | -0.27 | -10.38 | 2.43 | 2.5 | 2.33 | 1740 |
1739226000 | 2.6 | 0.2 | 8.33 | 2.6 | 2.6 | 2.6 | 233 |
1738967160 | 2.4 | -0.25 | -9.43 | 2.52 | 2.52 | 2.4 | 12215 |
1738880400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1738794000 | 2.65 | -0.25 | -8.62 | 2.65 | 2.65 | 2.45 | 6626 |
1738708080 | 2.9 | 0.3 | 11.54 | 2.6549999 | 2.9 | 2.5299999 | 4844 |
1738621740 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 10035 |
1738362000 | 2.6 | -0.04 | -1.52 | 2.6 | 2.6 | 2.6 | 312 |
1738276080 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 330 |
1738189740 | 2.68 | -0.03 | -1.11 | 2.9 | 2.9 | 2.68 | 864 |
1738103280 | 2.71 | -0.04 | -1.45 | 2.55 | 2.71 | 2.55 | 850 |
1738016640 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
1737757440 | 2.75 | 0.12 | 4.56 | 2.75 | 2.75 | 2.62 | 2063 |
1737671220 | 2.63 | -0.12 | -4.36 | 2.6 | 2.68 | 2.4745 | 4326 |
1737584640 | 2.75 | -0.14 | -4.70 | 2.85 | 2.85 | 2.565 | 561 |
1737498120 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
1737152520 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
1737066120 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
1736979720 | 2.8855 | 0.26 | 9.71 | 2.8855 | 2.8855 | 2.8855 | 410 |
1736893380 | 2.63 | 0.06 | 2.33 | 2.63 | 2.63 | 2.63 | 344 |
1736806800 | 2.57 | -0.01 | -0.39 | 2.4 | 2.58 | 2.4 | 3508 |
1736547720 | 2.58 | -0.02 | -0.77 | 2.4 | 2.58 | 2.4 | 1848 |
1736375160 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1736288760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1736202360 | 2.6 | -0.18 | -6.34 | 2.6 | 2.68 | 2.6 | 1989 |
1735943160 | 2.7759999 | 0 | 0.00 | 2.7759999 | 2.7759999 | 2.7759999 | 0 |
1735856760 | 2.7759999 | 0 | 0.00 | 2.7759999 | 2.7759999 | 2.7759999 | 0 |
1735683960 | 2.7759999 | 0.02 | 0.76 | 2.7759999 | 2.7759999 | 2.7759999 | 168 |
1735597740 | 2.755 | 0.15 | 5.56 | 2.755 | 2.755 | 2.755 | 645 |
1735338000 | 2.61 | -0.08 | -2.97 | 2.6 | 2.694 | 2.6 | 10552 |
1735252020 | 2.69 | -0.05 | -1.82 | 2.69 | 2.69 | 2.68 | 2005 |
1735078200 | 2.74 | -0.04 | -1.26 | 2.8 | 2.8 | 2.74 | 1000 |
1734992400 | 2.775 | -0.02 | -0.72 | 2.775 | 2.775 | 2.775 | 1100 |
1734733200 | 2.795 | -0.06 | -1.93 | 2.79 | 2.795 | 2.79 | 719 |
1734646800 | 2.85 | 0.05 | 1.79 | 2.45 | 3.0099999 | 2.45 | 1477 |
1734560940 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 4542 |
1734474360 | 2.8 | -0.09 | -3.11 | 2.8 | 2.8 | 2.8 | 1297 |
1734388140 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
1734128940 | 2.89 | -0.02 | -0.69 | 2.84 | 2.98 | 2.84 | 690 |
1734042480 | 2.91 | 0 | 0.07 | 2.91 | 2.91 | 2.91 | 340 |
1733923800 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.