Sonic Healthcare Ltd (PK) (SKHCF)
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 | 0.14 | 0.794100964265 | 17.63 | 17.87 | 16.737 | 1516 | 17.56960735 | CS |
| 4 | 0.738 | 4.33302019728 | 17.032 | 18.1 | 15.25 | 2096 | 16.94969272 | CS |
| 12 | 0.35 | 2.00918484501 | 17.42 | 18.17 | 15.25 | 3394 | 17.1781178 | CS |
| 26 | 0.76 | 4.46796002352 | 17.01 | 19.77 | 15.25 | 2625 | 17.40496996 | CS |
| 52 | -3.368 | -15.9333901031 | 21.138 | 21.524 | 15.25 | 4688 | 17.42244097 | CS |
| 156 | -9.754 | -35.4381630577 | 27.524 | 28.086 | 15.25 | 3587 | 19.98189147 | CS |
| 260 | -3.57 | -16.7291471415 | 21.34 | 34.416 | 11.6631 | 3198 | 21.17600665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 17.77 | 0.27 | 1.54 | 17.77 | 17.77 | 17.77 | 1209 |
| 1737584640 | 17.5 | -0.21 | -1.19 | 17.87 | 17.87 | 17.5 | 2560 |
| 1737498540 | 17.71 | 0.97 | 5.81 | 17.71 | 17.71 | 17.71 | 1898 |
| 1737152880 | 16.736999 | 0.28 | 1.68 | 17.63 | 17.63 | 16.736999 | 397 |
| 1737066180 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1736979780 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1736893380 | 16.46 | -0.42 | -2.46 | 17.69 | 17.69 | 16.46 | 335 |
| 1736806800 | 16.8755 | -1.14 | -6.35 | 17.61 | 17.61 | 16.8755 | 2456 |
| 1736547720 | 18.02 | 0.24 | 1.34 | 18.02 | 18.02 | 18.02 | 942 |
| 1736375340 | 17.782 | 0 | 0.00 | 17.782 | 17.782 | 17.782 | 0 |
| 1736288940 | 17.782 | 1.03 | 6.16 | 17.782 | 17.782 | 17.782 | 300 |
| 1736202360 | 16.75 | 0.89 | 5.61 | 18.1 | 18.1 | 16.75 | 12913 |
| 1735943160 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1735856760 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1735683960 | 15.86 | 0.41 | 2.65 | 15.25 | 15.86 | 15.25 | 683 |
| 1735597740 | 15.45 | -1.58 | -9.29 | 16.2 | 17.89 | 15.45 | 928 |
| 1735338000 | 17.032 | -0.89 | -4.96 | 17.032 | 17.032 | 17.032 | 532 |
| 1735252020 | 17.92 | 1.92 | 12.00 | 17.92 | 17.92 | 17.92 | 196 |
| 1735078200 | 16 | -1.66 | -9.40 | 16.48 | 16.48 | 16 | 2222 |
| 1734992400 | 17.66 | 1.44 | 8.88 | 16.649999 | 17.66 | 16.379999 | 9369 |
| 1734733200 | 16.219999 | -0.08 | -0.49 | 16.14 | 16.219999 | 16.14 | 11908 |
| 1734646800 | 16.3 | -0.61 | -3.61 | 16.3 | 16.3 | 16.3 | 544 |
| 1734560760 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1734474360 | 16.91 | -1.03 | -5.72 | 16.91 | 16.91 | 16.91 | 1550 |
| 1734388140 | 17.936 | -0.23 | -1.29 | 17.936 | 17.936 | 17.936 | 511 |
| 1734128940 | 18.17 | 1.06 | 6.20 | 18.17 | 18.17 | 18.17 | 386 |
| 1734042480 | 17.11 | 0 | 0.00 | 17.11 | 17.11 | 17.11 | 416 |
| 1733955900 | 17.11 | 0 | 0.00 | 17.11 | 17.65 | 17.11 | 2639 |
| 1733869200 | 17.11 | -0.24 | -1.38 | 17.11 | 17.11 | 17.11 | 1373 |
| 1733782800 | 17.35 | 0.12 | 0.70 | 17.35 | 17.35 | 17.35 | 42357 |
| 1733523600 | 17.23 | -0.41 | -2.32 | 17.23 | 17.23 | 17.23 | 375 |
| 1733437500 | 17.64 | 0.16 | 0.92 | 17.64 | 17.64 | 17.64 | 245 |
| 1733350980 | 17.48 | -0.4 | -2.24 | 17.48 | 17.48 | 17.48 | 124 |
| 1733264700 | 17.88 | 0.07 | 0.38 | 17.88 | 17.88 | 17.88 | 273 |
| 1733178180 | 17.8125 | -0.14 | -0.77 | 17.8125 | 17.8125 | 17.8125 | 467 |
| 1732919340 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1732746540 | 17.95 | 0.71 | 4.12 | 17.24 | 17.95 | 17.24 | 8178 |
| 1732660140 | 17.24 | -0.21 | -1.20 | 17.24 | 17.24 | 17.24 | 343 |
| 1732573740 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1732314540 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1732228140 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1732141740 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 9035 |
| 1732054800 | 17.45 | 1 | 6.08 | 17.45 | 17.45 | 17.45 | 918 |
| 1731968460 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1731709260 | 16.45 | -0.2 | -1.20 | 17.85 | 17.85 | 16.45 | 827 |
| 1731622800 | 16.649999 | 0.4 | 2.46 | 16.649999 | 16.649999 | 16.649999 | 3376 |
| 1731536760 | 16.25 | -0.79 | -4.64 | 16.25 | 16.25 | 16.25 | 1075 |
| 1731450000 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1731363600 | 17.04 | -0.38 | -2.18 | 17.41 | 17.41 | 17.04 | 316 |
| 1731104760 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1731018360 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1730931960 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1730845560 | 17.42 | 0 | 0.00 | 17.42 | 17.42 | 17.42 | 0 |
| 1730759160 | 17.42 | 0 | 0.00 | 17.46 | 17.46 | 17.42 | 8077 |
| 1730496420 | 17.42 | -1.61 | -8.46 | 17.42 | 17.42 | 17.42 | 132 |
| 1730409900 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1730323500 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1730237100 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1730150700 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1729891500 | 19.03 | 1.43 | 8.11 | 19.03 | 19.03 | 19.03 | 716 |
| 1729805160 | 17.602 | -0.05 | -0.27 | 18.3 | 18.3 | 17.602 | 1930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
