Symphony International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.445	0.445	0.445	0.445	0.420	0
2022-01-19	0.440	0.444	0.440	0.444	0.419	77,944
2022-01-18	0.440	0.450	0.440	0.450	0.425	128,056
2022-01-17	0.440	0.441	0.440	0.441	0.417	513,594
2022-01-14	0.442	0.448	0.431	0.431	0.407	154,458
2022-01-13	0.448	0.448	0.430	0.430	0.406	3,000
2022-01-12	0.455	0.455	0.455	0.455	0.430	0
2022-01-11	0.455	0.455	0.455	0.455	0.430	0
2022-01-10	0.440	0.445	0.440	0.445	0.420	324,863
2022-01-07	0.430	0.430	0.430	0.430	0.406	0
2022-01-06	0.428	0.431	0.428	0.431	0.407	142,150
2022-01-05	0.423	0.423	0.423	0.423	0.400	0
2022-01-04	0.420	0.420	0.415	0.415	0.392	15
2021-12-31	0.414	0.414	0.414	0.414	0.391	0
2021-12-30	0.418	0.418	0.410	0.415	0.392	63,638
2021-12-29	0.410	0.418	0.410	0.415	0.392	21,324
2021-12-24	0.418	0.418	0.404	0.404	0.382	10
2021-12-23	0.420	0.420	0.407	0.407	0.384	270,000
2021-12-22	0.420	0.448	0.415	0.415	0.392	348,978
2021-12-21	0.414	0.414	0.402	0.402	0.380	5
2021-12-20	0.400	0.406	0.397	0.397	0.375	276,500
2021-12-17	0.404	0.414	0.400	0.407	0.384	22,005
2021-12-16	0.420	0.420	0.411	0.411	0.388	1,855
2021-12-15	0.406	0.442	0.404	0.424	0.400	8,625
2021-12-14	0.424	0.424	0.424	0.424	0.400	0
2021-12-13	0.422	0.422	0.422	0.422	0.399	0
2021-12-10	0.407	0.407	0.407	0.407	0.384	0
2021-12-09	0.412	0.412	0.412	0.412	0.389	0
2021-12-08	0.410	0.423	0.410	0.423	0.400	13,000
2021-12-07	0.423	0.423	0.423	0.423	0.400	0
2021-12-06	0.420	0.436	0.402	0.421	0.398	28,083
2021-12-03	0.422	0.429	0.422	0.429	0.405	6,000
2021-12-02	0.436	0.442	0.429	0.429	0.405	284,971
2021-12-01	0.418	0.434	0.402	0.434	0.410	270,709
2021-11-30	0.440	0.442	0.415	0.415	0.392	126,498
2021-11-29	0.442	0.442	0.440	0.441	0.417	121,828
2021-11-26	0.440	0.444	0.440	0.442	0.417	170,561
2021-11-25	0.445	0.445	0.445	0.445	0.420	0
2021-11-24	0.440	0.445	0.440	0.445	0.420	102,000
2021-11-23	0.450	0.462	0.445	0.445	0.420	35,000
2021-11-22	0.458	0.468	0.455	0.455	0.430	21,742
2021-11-19	0.450	0.455	0.450	0.455	0.430	6,000
2021-11-18	0.450	0.458	0.450	0.455	0.430	41,530
2021-11-17	0.455	0.455	0.455	0.455	0.430	0
2021-11-16	0.452	0.468	0.450	0.455	0.430	169,709
2021-11-15	0.470	0.470	0.445	0.445	0.420	5
2021-11-12	0.450	0.450	0.450	0.450	0.425	0
2021-11-11	0.450	0.450	0.450	0.450	0.425	0
2021-11-10	0.450	0.450	0.450	0.450	0.425	0
2021-11-09	0.450	0.450	0.450	0.450	0.425	0
2021-11-08	0.450	0.450	0.450	0.450	0.425	0
2021-11-05	0.452	0.460	0.432	0.446	0.421	37,327
2021-11-04	0.450	0.470	0.450	0.470	0.444	21,236
2021-11-03	0.470	0.470	0.470	0.470	0.444	0
2021-11-02	0.452	0.470	0.452	0.470	0.444	44,614
2021-11-01	0.442	0.490	0.440	0.470	0.444	189,969
2021-10-29	0.470	0.470	0.455	0.455	0.430	7,207
2021-10-28	0.455	0.455	0.455	0.455	0.430	0
2021-10-27	0.442	0.480	0.442	0.455	0.430	78,511
2021-10-26	0.442	0.450	0.442	0.450	0.425	2,010

← NewerPage 21 of 22 · 1,268 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.