Sims Ltd (PK) (SMSMY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -1.45518044237 | 8.59 | 8.809 | 8.26 | 1160 | 8.47980896 | DR |
| 4 | 0.545 | 6.88131313131 | 7.92 | 8.809 | 7.5 | 1100 | 8.43522084 | DR |
| 12 | -0.035 | -0.411764705882 | 8.5 | 9.155 | 7.5 | 1601 | 8.520525 | DR |
| 26 | 1.382 | 19.5115064238 | 7.083 | 9.155 | 6.34 | 1480 | 7.73602414 | DR |
| 52 | -0.585 | -6.46408839779 | 9.05 | 10.2 | 6.34 | 1247 | 7.90173561 | DR |
| 156 | -2.285 | -21.2558139535 | 10.75 | 16.99 | 6.34 | 1463 | 9.7983864 | DR |
| 260 | 1.075 | 14.5466847091 | 7.39 | 16.99 | 3.179 | 3414 | 7.475517 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955600 | 8.465 | 0 | 0.00 | 8.465 | 8.465 | 8.465 | 0 |
| 1733869200 | 8.465 | 0.1 | 1.22 | 8.809 | 8.809 | 8.465 | 1298 |
| 1733782800 | 8.363 | 0 | 0.00 | 8.363 | 8.363 | 8.363 | 0 |
| 1733523600 | 8.363 | -0.23 | -2.64 | 8.26 | 8.363 | 8.26 | 975 |
| 1733437500 | 8.59 | 0.21 | 2.51 | 8.59 | 8.59 | 8.59 | 1208 |
| 1733350980 | 8.38 | -0.23 | -2.61 | 8.35 | 8.38 | 8.35 | 333 |
| 1733264580 | 8.605 | 0 | 0.00 | 8.605 | 8.605 | 8.605 | 0 |
| 1733178180 | 8.605 | 0.16 | 1.83 | 8.605 | 8.605 | 8.605 | 195 |
| 1732918200 | 8.45 | -0.02 | -0.18 | 8.45 | 8.45 | 8.45 | 434 |
| 1732746540 | 8.465 | -0.08 | -0.88 | 8.109 | 8.465 | 8.1075 | 607 |
| 1732660140 | 8.5399999 | 0.18 | 2.21 | 8.3 | 8.71 | 8.272 | 4074 |
| 1732573560 | 8.355 | 0.05 | 0.66 | 7.85 | 8.355 | 7.85 | 4229 |
| 1732314000 | 8.3 | -0.37 | -4.27 | 8.3 | 8.3 | 8.3 | 743 |
| 1732227900 | 8.67 | 0.38 | 4.58 | 8.67 | 8.67 | 8.67 | 338 |
| 1732141740 | 8.2899999 | -0.27 | -3.15 | 8.2899999 | 8.2899999 | 8.2899999 | 202 |
| 1732055040 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1731968640 | 8.56 | 0.4 | 4.91 | 7.5 | 8.56 | 7.5 | 299 |
| 1731709260 | 8.1591 | -0.13 | -1.58 | 8.1591 | 8.1591 | 8.1591 | 318 |
| 1731622800 | 8.2899999 | -0.07 | -0.84 | 7.92 | 8.2899999 | 7.92 | 1247 |
| 1731536760 | 8.3605 | -0.12 | -1.41 | 8.3605 | 8.3605 | 8.3605 | 100 |
| 1731450480 | 8.48 | -0.68 | -7.37 | 8.595 | 8.595 | 8.4 | 584 |
| 1731364140 | 9.155 | 0 | 0.00 | 9.155 | 9.155 | 9.155 | 0 |
| 1731104940 | 9.155 | 0 | 0.00 | 9.155 | 9.155 | 9.155 | 0 |
| 1731018540 | 9.155 | 0.59 | 6.95 | 8.875 | 9.155 | 8.5 | 1121 |
| 1730931600 | 8.56 | 0.28 | 3.38 | 8.45 | 8.602 | 8.3204999 | 3615 |
| 1730845680 | 8.28 | -0.04 | -0.53 | 7.93 | 8.313 | 7.93 | 6006 |
| 1730759160 | 8.3245 | -0.13 | -1.49 | 8 | 8.3245 | 8 | 1969 |
| 1730496300 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1730409900 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1730323500 | 8.45 | -0.19 | -2.14 | 8.45 | 8.45 | 8.45 | 514 |
| 1730237280 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1730150880 | 8.635 | -0.01 | -0.06 | 8.3995 | 8.68 | 8.302 | 7489 |
| 1729891500 | 8.64 | 0.34 | 4.07 | 8.65 | 8.65 | 8.64 | 3190 |
| 1729805340 | 8.302 | 0 | 0.00 | 8.302 | 8.302 | 8.302 | 0 |
| 1729718940 | 8.302 | -0.47 | -5.39 | 8.625 | 8.625 | 8.302 | 500 |
| 1729632300 | 8.775 | -0.15 | -1.68 | 8.4955 | 8.9 | 8.435 | 4005 |
| 1729545600 | 8.925 | -0.15 | -1.65 | 8.25 | 8.925 | 8.25 | 3656 |
| 1729286400 | 9.075 | 0.36 | 4.19 | 9.075 | 9.075 | 9.075 | 261 |
| 1729200000 | 8.71 | 0.27 | 3.20 | 8.71 | 8.71 | 8.71 | 638 |
| 1729113960 | 8.44 | -0.27 | -3.10 | 8.64 | 8.85 | 8.44 | 4338 |
| 1729027680 | 8.71 | 0.64 | 7.93 | 8.71 | 8.71 | 8.71 | 301 |
| 1728941220 | 8.07 | 0.07 | 0.88 | 8.07 | 8.07 | 8.07 | 168 |
| 1728681960 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1728595560 | 8 | -0.15 | -1.84 | 8 | 8 | 8 | 111 |
| 1728508800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728422400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728336000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728076800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727990400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727904000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727817600 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727731200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727472000 | 8.15 | -0.31 | -3.61 | 8.5 | 8.5 | 8.15 | 818 |
| 1727386200 | 8.455 | 0.43 | 5.29 | 8.2899999 | 8.4755 | 8.227 | 2230 |
| 1727299200 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1727212800 | 8.03 | 0.01 | 0.07 | 8.03 | 8.03 | 8.03 | 203 |
| 1727126820 | 8.0242 | 0 | 0.00 | 8.0242 | 8.0242 | 8.0242 | 0 |
| 1726867620 | 8.0242 | 0 | 0.00 | 8.0242 | 8.0242 | 8.0242 | 0 |
| 1726781220 | 8.0242 | 0.9 | 12.70 | 8.5 | 8.5 | 8.0242 | 923 |
| 1726694640 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1726608240 | 7.12 | -0.12 | -1.59 | 7.12 | 7.12 | 7.12 | 300 |
| 1726521720 | 7.235 | 0.45 | 6.55 | 6.91 | 7.235 | 6.91 | 852 |
| 1726262940 | 6.79 | 0.1 | 1.49 | 6.79 | 6.79 | 6.79 | 192 |
| 1726176540 | 6.69 | -0.46 | -6.43 | 6.85 | 7.0565 | 6.69 | 645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
