Sealand Capital Galaxy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.675	0.715	0.600	0.650	0.650	12,456,680
2025-05-21	0.675	0.700	0.660	0.680	0.680	7,956,458
2025-05-20	0.675	0.710	0.650	0.680	0.680	5,645,554
2025-05-19	0.700	0.700	0.650	0.700	0.700	5,728,362
2025-05-16	0.675	0.750	0.650	0.745	0.745	16,661,024
2025-05-15	0.725	0.750	0.650	0.750	0.750	6,352,917
2025-05-14	0.725	0.765	0.650	0.750	0.750	13,601,188
2025-05-13	0.775	0.800	0.700	0.750	0.750	12,805,730
2025-05-12	0.850	0.900	0.735	0.775	0.775	14,657,987
2025-05-09	0.775	0.900	0.770	0.850	0.850	18,452,269
2025-05-08	0.800	0.850	0.750	0.775	0.775	17,112,212
2025-05-07	0.675	0.850	0.650	0.770	0.770	13,725,181
2025-05-06	0.700	0.724	0.650	0.700	0.700	8,698,632
2025-05-02	0.650	0.740	0.600	0.715	0.715	11,141,228
2025-05-01	0.725	0.750	0.600	0.700	0.700	16,913,189
2025-04-30	0.725	0.750	0.701	0.750	0.750	7,054,536
2025-04-29	0.750	0.850	0.700	0.725	0.725	19,598,001
2025-04-28	0.700	0.900	0.635	0.750	0.750	46,609,205
2025-04-25	0.675	0.750	0.650	0.700	0.700	15,713,471
2025-04-24	0.725	0.765	0.650	0.675	0.675	16,660,065
2025-04-23	0.675	0.800	0.650	0.725	0.725	26,855,322
2025-04-22	0.725	0.765	0.650	0.760	0.760	26,382,639
2025-04-17	0.725	0.800	0.700	0.750	0.750	27,430,812
2025-04-16	0.775	0.815	0.700	0.800	0.800	13,954,895
2025-04-15	0.775	0.800	0.756	0.760	0.760	8,019,903
2025-04-14	0.825	0.865	0.750	0.865	0.865	36,016,563
2025-04-11	0.850	0.900	0.700	0.820	0.820	27,328,551
2025-04-10	0.800	0.950	0.750	0.850	0.850	22,993,864
2025-04-09	0.825	0.900	0.750	0.800	0.800	23,071,669
2025-04-08	0.900	0.950	0.750	0.850	0.850	29,518,069
2025-04-07	0.825	0.950	0.700	0.920	0.920	37,155,652
2025-04-04	1.050	1.169	0.800	0.900	0.900	128,494,198
2025-04-03	1.175	1.350	0.900	1.020	1.020	165,242,748
2025-04-02	0.675	1.300	0.650	1.180	1.180	337,667,112
2025-04-01	0.525	0.700	0.500	0.675	0.675	173,412,232
2025-03-31	0.625	0.650	0.441	0.510	0.510	204,575,193
2025-03-28	0.825	0.850	0.600	0.620	0.620	76,067,388
2025-03-27	0.950	1.000	0.800	0.825	0.825	30,500,120
2025-03-26	0.975	1.050	0.900	1.000	1.000	38,569,291
2025-03-25	0.975	1.025	0.900	0.980	0.980	17,917,573
2025-03-24	0.975	1.100	0.900	1.000	1.000	41,382,805
2025-03-21	0.950	1.050	0.900	1.020	1.020	24,713,751
2025-03-20	1.050	1.100	0.900	1.000	1.000	29,278,860
2025-03-19	1.000	1.052	0.900	1.050	1.050	33,373,564
2025-03-18	1.000	1.050	0.900	0.950	0.950	39,713,947
2025-03-17	0.925	1.100	0.900	1.000	1.000	33,401,831
2025-03-14	1.050	1.150	0.900	0.950	0.950	59,385,341
2025-03-13	1.075	1.200	0.900	1.000	1.000	36,041,089
2025-03-12	1.250	1.300	0.900	1.100	1.100	76,497,144
2025-03-11	1.325	1.338	1.200	1.200	1.200	39,749,684
2025-03-10	1.500	1.600	1.183	1.325	1.325	54,682,972
2025-03-07	1.125	1.500	1.100	1.320	1.320	109,094,092
2025-03-06	1.700	2.000	1.000	1.190	1.190	112,319,440
2025-03-05	1.000	1.300	0.900	1.125	1.125	82,288,431
2025-03-04	1.150	1.300	0.800	1.030	1.030	68,509,898
2025-03-03	1.250	1.490	0.800	1.080	1.080	94,489,900
2025-02-28	1.250	1.500	1.025	1.170	1.170	45,892,456
2025-02-27	1.750	2.000	1.100	1.290	1.290	45,131,359
2025-02-26	1.750	2.000	1.355	1.680	1.680	44,008,185
2025-02-25	1.750	2.000	1.000	1.350	1.350	77,193,665

← NewerPage 7 of 21 · 1,238 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.