SBI Holdings Inc (PK) (SBHGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 2.13478442863 | 23.89 | 25.65 | 23.5 | 863 | 24.94272025 | CS |
| 4 | -0.88 | -3.48101265823 | 25.28 | 26.3565 | 23.5 | 828 | 25.49647832 | CS |
| 12 | 0.04 | 0.164203612479 | 24.36 | 26.39 | 23.01 | 725 | 25.61000085 | CS |
| 26 | 1.05 | 4.49678800857 | 23.35 | 27.02 | 23.01 | 559 | 25.45734711 | CS |
| 52 | 3.15 | 14.8235294118 | 21.25 | 27.02 | 19.29 | 437 | 23.62836898 | CS |
| 156 | 0.84 | 3.56536502547 | 23.56 | 28.58 | 17.1 | 534 | 22.52890595 | CS |
| 260 | 0.24 | 0.993377483444 | 24.16 | 31.57 | 11.75 | 843 | 22.58337423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1721942400 | 24.4 | -1.25 | -4.87 | 24.4 | 24.4 | 24.4 | 100 |
| 1721856480 | 25.65 | 1.76 | 7.37 | 23.5 | 25.65 | 23.5 | 1519 |
| 1721770140 | 23.89 | -0.1 | -0.42 | 23.89 | 23.89 | 23.89 | 969 |
| 1721683320 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1721424120 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1721337720 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1721251320 | 23.99 | -1.71 | -6.65 | 23.99 | 23.99 | 23.99 | 4 |
| 1721165340 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1721078940 | 25.7 | 0.27 | 1.06 | 25.545 | 25.7 | 25.134 | 516 |
| 1720819680 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1720733280 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1720646880 | 25.43 | -0.42 | -1.63 | 25.73 | 25.73 | 25.19 | 1850 |
| 1720560000 | 25.8502 | 0 | 0.00 | 25.8502 | 25.8502 | 25.8502 | 0 |
| 1720473600 | 25.8502 | 0.41 | 1.59 | 26 | 26 | 25.36 | 1060 |
| 1720214640 | 25.445 | -0.07 | -0.25 | 25.445 | 25.445 | 25.445 | 3 |
| 1720041000 | 25.51 | -0.38 | -1.48 | 26.21 | 26.3565 | 25.51 | 281 |
| 1719955740 | 25.892 | 0.32 | 1.24 | 25.85 | 25.92 | 25.85 | 2707 |
| 1719868980 | 25.575 | 2.57 | 11.15 | 25.28 | 25.575 | 25.28 | 100 |
| 1719609600 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1719523200 | 23.01 | -0.22 | -0.95 | 23.674 | 23.674 | 23.01 | 8 |
| 1719437040 | 23.23 | -1.25 | -5.09 | 23.23 | 23.23 | 23.23 | 50 |
| 1719350820 | 24.475 | 0 | 0.00 | 24.475 | 24.475 | 24.475 | 0 |
| 1719264420 | 24.475 | 0 | 0.00 | 24.475 | 24.475 | 24.475 | 0 |
| 1719005220 | 24.475 | -1.33 | -5.14 | 24.475 | 24.475 | 24.475 | 90 |
| 1718918580 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1718745780 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1718659380 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1718400180 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1718313780 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1718227380 | 25.8 | -0.2 | -0.77 | 26.222 | 26.222 | 25.8 | 7322 |
| 1718141400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718055000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1717795800 | 26 | 0.14 | 0.56 | 26 | 26 | 26 | 150 |
| 1717709400 | 25.856 | 0 | 0.00 | 25.856 | 25.856 | 25.856 | 0 |
| 1717622760 | 25.856 | 0 | 0.00 | 25.856 | 25.856 | 25.856 | 0 |
| 1717536360 | 25.856 | -0.07 | -0.29 | 25.856 | 25.856 | 25.856 | 200 |
| 1717450140 | 25.93 | 0 | 0.00 | 25.93 | 25.93 | 25.93 | 0 |
| 1717190940 | 25.93 | 0.92 | 3.66 | 25.93 | 25.93 | 25.93 | 26 |
| 1717104540 | 25.0138 | 0 | 0.00 | 25.0138 | 25.0138 | 25.0138 | 0 |
| 1717018140 | 25.0138 | 0 | 0.00 | 25.0138 | 25.0138 | 25.0138 | 0 |
| 1716931740 | 25.0138 | -1.38 | -5.21 | 24.42 | 25.19 | 24.42 | 230 |
| 1716585840 | 26.39 | 1.35 | 5.37 | 25.185 | 26.39 | 25.185 | 785 |
| 1716499740 | 25.045 | 0.05 | 0.18 | 25.045 | 25.045 | 25.045 | 155 |
| 1716413340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716326940 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716240540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715981340 | 25 | 1.15 | 4.82 | 24.39 | 25 | 24.39 | 458 |
| 1715894940 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1715808540 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1715722140 | 23.85 | -0.99 | -3.97 | 23.85 | 23.85 | 23.85 | 100 |
| 1715635200 | 24.8359 | -0.24 | -0.97 | 24.8359 | 24.8359 | 24.8359 | 40 |
| 1715376000 | 25.08 | 0.72 | 2.96 | 25.48 | 25.48 | 25.08 | 14 |
| 1715290140 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1715203740 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1715117340 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 100 |
| 1715031000 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1714771800 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1714685400 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1714599000 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1714512600 | 24.36 | -0.64 | -2.56 | 23.95 | 24.36 | 23.95 | 900 |
| 1714425720 | 25 | 0.03 | 0.14 | 25 | 25 | 25 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
