Sealand Capital Galaxy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.525	0.525	0.525	0.525	0.525	0
2022-05-31	0.525	0.525	0.525	0.525	0.525	0
2022-05-30	0.525	0.525	0.450	0.525	0.525	2,799,689
2022-05-27	0.525	0.532	0.525	0.525	0.525	37,594
2022-05-26	0.525	0.525	0.525	0.525	0.525	0
2022-05-25	0.525	0.525	0.525	0.525	0.525	0
2022-05-24	0.525	0.525	0.525	0.525	0.525	0
2022-05-23	0.525	0.525	0.525	0.525	0.525	0
2022-05-20	0.525	0.533	0.525	0.525	0.525	36,586
2022-05-19	0.525	0.533	0.525	0.525	0.525	24,392
2022-05-18	0.525	0.525	0.525	0.525	0.525	0
2022-05-17	0.525	0.525	0.525	0.525	0.525	0
2022-05-16	0.525	0.525	0.500	0.525	0.525	73,059
2022-05-13	0.550	0.550	0.500	0.525	0.525	10,157,560
2022-05-12	0.575	0.575	0.575	0.575	0.575	0
2022-05-11	0.575	0.575	0.501	0.575	0.575	500,000
2022-05-10	0.575	0.575	0.551	0.575	0.575	13,194
2022-05-09	0.575	0.575	0.575	0.575	0.575	0
2022-05-06	0.575	0.575	0.550	0.575	0.575	525,672
2022-05-05	0.575	0.575	0.550	0.575	0.575	35,000
2022-05-04	0.575	0.575	0.550	0.575	0.575	336,432
2022-05-03	0.575	0.575	0.574	0.575	0.575	6,624
2022-04-29	0.600	0.600	0.551	0.600	0.600	19,794
2022-04-28	0.600	0.600	0.551	0.600	0.600	4,577
2022-04-27	0.600	0.600	0.551	0.600	0.600	57,384
2022-04-26	0.600	0.600	0.600	0.600	0.600	0
2022-04-25	0.600	0.600	0.600	0.600	0.600	0
2022-04-22	0.551	0.624	0.551	0.600	0.600	498,809
2022-04-21	0.550	0.550	0.550	0.550	0.550	0
2022-04-20	0.550	0.550	0.550	0.550	0.550	0
2022-04-19	0.550	0.597	0.501	0.550	0.550	506,574
2022-04-14	0.550	0.555	0.500	0.550	0.550	105,021
2022-04-13	0.550	0.550	0.550	0.550	0.550	0
2022-04-12	0.550	0.550	0.550	0.550	0.550	0
2022-04-11	0.550	0.550	0.500	0.550	0.550	20,989
2022-04-08	0.550	0.550	0.500	0.550	0.550	100,000
2022-04-07	0.550	0.550	0.550	0.550	0.550	0
2022-04-06	0.550	0.550	0.500	0.550	0.550	73,287
2022-04-05	0.485	0.600	0.485	0.550	0.550	9,283,836
2022-04-04	0.475	0.499	0.475	0.475	0.475	73,111
2022-04-01	0.499	0.499	0.475	0.475	0.475	1,015,820
2022-03-31	0.500	0.550	0.500	0.500	0.500	89,827
2022-03-30	0.550	0.550	0.460	0.500	0.500	959,142
2022-03-29	0.575	0.575	0.550	0.575	0.575	357,509
2022-03-28	0.575	0.575	0.575	0.575	0.575	0
2022-03-25	0.575	0.597	0.552	0.575	0.575	249,042
2022-03-24	0.575	0.575	0.575	0.575	0.575	0
2022-03-23	0.575	0.575	0.551	0.575	0.575	114,732
2022-03-22	0.575	0.597	0.575	0.575	0.575	50,000
2022-03-21	0.575	0.575	0.550	0.575	0.575	71,637
2022-03-18	0.575	0.575	0.550	0.575	0.575	174,458
2022-03-17	0.575	0.575	0.575	0.575	0.575	0
2022-03-16	0.575	0.575	0.575	0.575	0.575	0
2022-03-15	0.575	0.599	0.575	0.575	0.575	4,686
2022-03-14	0.575	0.600	0.550	0.575	0.575	1,224,296
2022-03-11	0.575	0.575	0.575	0.575	0.575	0
2022-03-10	0.575	0.575	0.550	0.575	0.575	77,000
2022-03-09	0.575	0.599	0.575	0.575	0.575	147,528
2022-03-08	0.575	0.575	0.550	0.575	0.575	9,817
2022-03-07	0.600	0.600	0.550	0.600	0.600	68,571

← NewerPage 19 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.