Symphony International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.420	0.435	0.420	0.435	0.411	10,064
2022-10-07	0.448	0.450	0.439	0.439	0.415	199,880
2022-10-06	0.450	0.450	0.440	0.440	0.416	12,247
2022-10-05	0.448	0.450	0.432	0.440	0.416	39,051
2022-10-04	0.440	0.440	0.440	0.440	0.416	0
2022-10-03	0.440	0.450	0.440	0.440	0.416	62,199
2022-09-30	0.449	0.449	0.449	0.449	0.424	0
2022-09-29	0.470	0.473	0.449	0.449	0.424	283,374
2022-09-28	0.440	0.460	0.390	0.455	0.430	113,710
2022-09-27	0.459	0.459	0.459	0.459	0.434	0
2022-09-26	0.474	0.474	0.457	0.457	0.432	2
2022-09-23	0.482	0.482	0.474	0.474	0.448	122,117
2022-09-22	0.484	0.484	0.484	0.484	0.457	0
2022-09-21	0.500	0.500	0.489	0.489	0.462	20,051
2022-09-20	0.500	0.500	0.498	0.498	0.470	50,000
2022-09-16	0.498	0.505	0.461	0.505	0.477	65,138
2022-09-15	0.480	0.505	0.473	0.480	0.453	86,047
2022-09-14	0.486	0.486	0.486	0.486	0.459	0
2022-09-13	0.486	0.486	0.486	0.486	0.459	0
2022-09-12	0.482	0.482	0.482	0.482	0.455	0
2022-09-09	0.480	0.510	0.480	0.497	0.469	504,358
2022-09-08	0.482	0.482	0.473	0.473	0.447	7,184
2022-09-07	0.498	0.498	0.477	0.477	0.451	1,057,924
2022-09-06	0.505	0.520	0.492	0.503	0.475	2,041,464
2022-09-05	0.496	0.505	0.496	0.503	0.475	156,126
2022-09-02	0.492	0.515	0.478	0.515	0.486	126,459
2022-09-01	0.492	0.492	0.477	0.482	0.455	50,491
2022-08-31	0.471	0.471	0.471	0.471	0.445	0
2022-08-30	0.490	0.490	0.465	0.476	0.450	108,909
2022-08-26	0.470	0.510	0.464	0.493	0.466	150,321
2022-08-25	0.454	0.454	0.454	0.454	0.429	0
2022-08-24	0.454	0.454	0.454	0.454	0.429	0
2022-08-23	0.464	0.464	0.452	0.452	0.427	25
2022-08-22	0.454	0.454	0.454	0.454	0.429	0
2022-08-19	0.454	0.454	0.454	0.454	0.429	0
2022-08-18	0.452	0.454	0.440	0.454	0.429	26,532
2022-08-17	0.454	0.460	0.454	0.460	0.434	1,000
2022-08-16	0.468	0.470	0.454	0.461	0.435	27,725
2022-08-15	0.452	0.460	0.452	0.460	0.434	690
2022-08-12	0.454	0.454	0.454	0.454	0.429	0
2022-08-11	0.452	0.452	0.445	0.449	0.424	60,000
2022-08-10	0.474	0.474	0.452	0.460	0.434	691,000
2022-08-09	0.465	0.465	0.465	0.465	0.439	0
2022-08-08	0.464	0.464	0.464	0.464	0.438	0
2022-08-05	0.464	0.464	0.464	0.464	0.438	0
2022-08-04	0.462	0.464	0.462	0.464	0.438	36,522
2022-08-03	0.469	0.469	0.469	0.469	0.443	0
2022-08-02	0.460	0.470	0.460	0.470	0.444	65
2022-08-01	0.478	0.480	0.475	0.475	0.449	60,324
2022-07-29	0.465	0.465	0.465	0.465	0.439	0
2022-07-28	0.470	0.470	0.470	0.470	0.444	0
2022-07-27	0.465	0.465	0.465	0.465	0.439	0
2022-07-26	0.458	0.458	0.458	0.458	0.433	0
2022-07-25	0.468	0.468	0.460	0.460	0.434	125,002
2022-07-22	0.461	0.461	0.461	0.461	0.435	0
2022-07-21	0.461	0.461	0.461	0.461	0.435	0
2022-07-20	0.461	0.461	0.461	0.461	0.435	0
2022-07-19	0.461	0.461	0.461	0.461	0.435	0
2022-07-18	0.465	0.465	0.465	0.465	0.439	0
2022-07-15	0.465	0.465	0.465	0.465	0.439	0

← NewerPage 18 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.