Symphony International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.435	0.435	0.435	0.435	0.411	0
2023-01-04	0.420	0.435	0.420	0.435	0.411	358
2023-01-03	0.450	0.450	0.420	0.436	0.412	14,438
2022-12-30	0.448	0.448	0.448	0.448	0.423	0
2022-12-29	0.444	0.444	0.435	0.435	0.411	256
2022-12-28	0.430	0.450	0.430	0.450	0.425	136,904
2022-12-23	0.435	0.435	0.419	0.419	0.396	50,000
2022-12-22	0.435	0.435	0.435	0.435	0.411	0
2022-12-21	0.412	0.420	0.402	0.420	0.397	39,538
2022-12-20	0.412	0.426	0.412	0.426	0.402	150
2022-12-19	0.441	0.441	0.441	0.441	0.417	0
2022-12-16	0.436	0.436	0.436	0.436	0.412	0
2022-12-15	0.440	0.440	0.436	0.436	0.412	10,685
2022-12-14	0.445	0.445	0.445	0.445	0.420	0
2022-12-13	0.426	0.450	0.426	0.445	0.420	200,000
2022-12-12	0.436	0.436	0.436	0.436	0.412	0
2022-12-09	0.448	0.448	0.436	0.436	0.412	5,000
2022-12-08	0.450	0.450	0.430	0.436	0.412	333,071
2022-12-07	0.449	0.449	0.449	0.449	0.424	0
2022-12-06	0.454	0.454	0.454	0.454	0.429	0
2022-12-05	0.450	0.454	0.449	0.454	0.429	15,000
2022-12-02	0.454	0.454	0.454	0.454	0.429	15,000
2022-12-01	0.454	0.454	0.454	0.454	0.429	0
2022-11-30	0.430	0.454	0.430	0.454	0.429	58,000
2022-11-29	0.450	0.450	0.430	0.449	0.424	39,900
2022-11-28	0.464	0.464	0.464	0.464	0.438	0
2022-11-25	0.464	0.464	0.464	0.464	0.438	0
2022-11-24	0.464	0.464	0.464	0.464	0.438	0
2022-11-23	0.450	0.474	0.450	0.464	0.438	719,770
2022-11-22	0.466	0.466	0.466	0.466	0.440	0
2022-11-21	0.456	0.466	0.456	0.466	0.440	50,000
2022-11-18	0.458	0.458	0.458	0.458	0.433	0
2022-11-17	0.461	0.461	0.461	0.461	0.435	0
2022-11-16	0.440	0.460	0.420	0.460	0.434	83,122
2022-11-15	0.445	0.445	0.445	0.445	0.420	0
2022-11-14	0.443	0.445	0.443	0.445	0.420	1,028
2022-11-11	0.440	0.440	0.412	0.436	0.412	15,100
2022-11-10	0.438	0.438	0.417	0.432	0.408	34,468
2022-11-09	0.428	0.428	0.428	0.428	0.404	0
2022-11-08	0.440	0.440	0.430	0.430	0.406	2
2022-11-07	0.437	0.437	0.425	0.425	0.401	13,925
2022-11-04	0.424	0.424	0.424	0.424	0.400	0
2022-11-03	0.432	0.432	0.420	0.420	0.397	28,332
2022-11-02	0.441	0.441	0.441	0.441	0.417	0
2022-11-01	0.440	0.450	0.431	0.431	0.407	37,958
2022-10-31	0.426	0.426	0.426	0.426	0.402	0
2022-10-28	0.420	0.440	0.420	0.430	0.406	115,935
2022-10-27	0.411	0.411	0.411	0.411	0.388	0
2022-10-26	0.420	0.420	0.411	0.411	0.388	10,334
2022-10-25	0.400	0.411	0.400	0.411	0.388	100,000
2022-10-24	0.418	0.418	0.411	0.411	0.388	19,143
2022-10-21	0.420	0.420	0.409	0.409	0.386	15,000
2022-10-20	0.426	0.426	0.426	0.426	0.402	0
2022-10-19	0.428	0.428	0.428	0.428	0.404	0
2022-10-18	0.429	0.429	0.429	0.429	0.405	0
2022-10-17	0.429	0.429	0.429	0.429	0.405	0
2022-10-14	0.437	0.437	0.434	0.434	0.410	15,000
2022-10-13	0.422	0.424	0.420	0.424	0.400	10,000
2022-10-12	0.423	0.435	0.423	0.435	0.411	1,336
2022-10-11	0.435	0.435	0.435	0.435	0.411	0

← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0250 USD
2021-08-26	0.0250 USD
2019-05-09	0.0350 USD

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