Symphony International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.477	0.477	0.465	0.465	0.439	1,437
2022-07-13	0.465	0.465	0.465	0.465	0.439	0
2022-07-12	0.465	0.465	0.465	0.465	0.439	0
2022-07-11	0.440	0.465	0.440	0.465	0.439	9
2022-07-08	0.455	0.455	0.455	0.455	0.430	0
2022-07-07	0.455	0.455	0.455	0.455	0.430	0
2022-07-06	0.455	0.455	0.455	0.455	0.430	0
2022-07-05	0.455	0.455	0.455	0.455	0.430	0
2022-07-04	0.455	0.455	0.455	0.455	0.430	0
2022-07-01	0.445	0.445	0.445	0.445	0.420	0
2022-06-30	0.462	0.462	0.445	0.445	0.420	131,544
2022-06-29	0.480	0.488	0.450	0.475	0.449	219,860
2022-06-28	0.490	0.490	0.490	0.490	0.463	0
2022-06-27	0.490	0.490	0.490	0.490	0.463	0
2022-06-24	0.490	0.490	0.490	0.490	0.463	0
2022-06-23	0.490	0.490	0.490	0.490	0.463	0
2022-06-22	0.500	0.500	0.500	0.500	0.472	0
2022-06-21	0.505	0.505	0.484	0.488	0.461	587,997
2022-06-20	0.494	0.515	0.494	0.515	0.486	178,950
2022-06-17	0.505	0.520	0.493	0.493	0.466	979,847
2022-06-16	0.500	0.540	0.462	0.510	0.482	174,433
2022-06-15	0.480	0.480	0.460	0.471	0.445	31,774
2022-06-14	0.482	0.482	0.471	0.471	0.445	11,265
2022-06-13	0.490	0.510	0.490	0.499	0.471	35,000
2022-06-10	0.520	0.540	0.510	0.533	0.503	15,002
2022-06-09	0.535	0.555	0.535	0.545	0.515	1,328,001
2022-06-08	0.515	0.540	0.515	0.530	0.501	202,025
2022-06-07	0.498	0.510	0.498	0.510	0.482	29,108
2022-06-06	0.471	0.480	0.471	0.480	0.453	35,703
2022-06-01	0.485	0.485	0.485	0.485	0.458	0
2022-05-31	0.470	0.504	0.470	0.490	0.463	12,048
2022-05-30	0.490	0.490	0.490	0.490	0.463	0
2022-05-27	0.485	0.485	0.485	0.485	0.458	0
2022-05-26	0.498	0.498	0.490	0.490	0.463	170,000
2022-05-25	0.480	0.490	0.480	0.490	0.463	200,000
2022-05-24	0.490	0.490	0.490	0.490	0.463	0
2022-05-23	0.481	0.500	0.480	0.500	0.472	291,000
2022-05-20	0.490	0.521	0.452	0.495	0.468	180,060
2022-05-19	0.510	0.510	0.505	0.505	0.477	29,424
2022-05-18	0.510	0.520	0.510	0.520	0.491	10,000
2022-05-17	0.520	0.520	0.520	0.520	0.491	0
2022-05-16	0.510	0.510	0.510	0.510	0.482	0
2022-05-13	0.510	0.510	0.510	0.510	0.482	0
2022-05-12	0.510	0.510	0.510	0.510	0.482	0
2022-05-11	0.515	0.523	0.515	0.523	0.494	21,500
2022-05-10	0.515	0.523	0.515	0.523	0.494	162,930
2022-05-09	0.540	0.540	0.528	0.528	0.498	7,644
2022-05-06	0.520	0.520	0.520	0.520	0.491	0
2022-05-05	0.550	0.550	0.480	0.510	0.482	188,782
2022-05-04	0.550	0.560	0.550	0.560	0.529	1,741
2022-05-03	0.550	0.570	0.550	0.560	0.529	11,794
2022-04-29	0.555	0.580	0.555	0.573	0.541	758,029
2022-04-28	0.535	0.555	0.535	0.545	0.515	265,200
2022-04-27	0.530	0.535	0.530	0.535	0.505	100,085
2022-04-26	0.500	0.545	0.500	0.545	0.515	41,332
2022-04-25	0.502	0.502	0.500	0.500	0.472	29,612
2022-04-22	0.525	0.558	0.525	0.558	0.527	658,156
2022-04-21	0.500	0.540	0.500	0.520	0.491	65,301
2022-04-20	0.498	0.500	0.472	0.488	0.460	400,477
2022-04-19	0.472	0.490	0.442	0.485	0.458	314,134

← NewerPage 19 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.