SGD Holdings Ltd New (PK) Historical Data - SGDH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
SGD Holdings Ltd New (PK) (SGDH)
SGD Holdings Ltd New (PK) (SGDH) Historical

SGD Holdings Ltd New (PK) (SGDH)

0.0043

0.00

( 0.00% )

Updated: 10:03:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	13.1578947368	0.0038	0.0043	0.003	326083	0.0043	CS
4	0.0002	4.87804878049	0.0041	0.0049	0.0023	159678	0.00440579	CS
12	-0.0006	-12.2448979592	0.0049	0.0065	0.0023	158299	0.00506527	CS
26	0.0015	53.5714285714	0.0028	0.007	0.0023	215518	0.0048575	CS
52	-0.0013	-23.2142857143	0.0056	0.007	0.0017	147471	0.00457572	CS
156	-0.0357	-89.25	0.04	0.04	0.0012	217705	0.01167603	CS
260	-0.068368	-94.0826773821	0.072668	0.1145	0.0012	242340	0.03294682	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0043	0	0.00	0.0043	0.0043	0.003	634125
1714080300	0.0043	0	0.00	0.0043	0.0043	0.0043	30000
1713994140	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1713907740	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1713821340	0.0043	0.0005	13.16	0.0038	0.0043	0.0035	314125
1713561900	0.0038	-0.0005	-11.63	0.00325	0.0038	0.0028	84000
1713475500	0.0043	-0.0002	-4.44	0.0028	0.0043	0.0028	79000
1713388800	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713302400	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713216000	0.0045	-0.0001	-2.17	0.0028	0.0045	0.0028	200000
1712957160	0.0046	0	0.00	0.0035	0.0046	0.0031	148000
1712870760	0.0046	0	0.00	0.0031	0.0046	0.0031	40000
1712784000	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1712697600	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1712611200	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1712352000	0.0046	0.0001	2.22	0.0025	0.0046	0.0025	1300
1712265780	0.0045	0	0.00	0.0045	0.0045	0.0045	60000
1712179500	0.0045	-0.0004	-8.16	0.0045	0.00453	0.0023999	148580
1712093340	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1712006940	0.0049	0.0008	19.51	0.0041	0.0049	0.0023	177000
1711660800	0.0041	0	0.00	0.0041	0.0041	0.0041	10000
1711574580	0.0041	0	0.00	0.0032	0.0041	0.0032	173000
1711488540	0.0041	0	0.00	0.00356	0.0041	0.00356	91000
1711401600	0.0041	-0.0004	-8.89	0.00365	0.0041	0.00365	2750
1711142640	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1711056240	0.0045	0.0003	7.14	0.0044	0.0045	0.0044	15000
1710970140	0.0042	-0.0001	-2.33	0.0032	0.0042	0.0032	13000
1710883740	0.0043	-0.0001	-2.27	0.0032	0.0043	0.0032	55500
1710796800	0.0044	0	0.00	0.0033	0.0044	0.0033	100600
1710537720	0.0044	-0.0006	-12.00	0.0038	0.0044	0.0032	14200
1710451740	0.005	0.001	25.00	0.00371	0.005	0.00371	24500
1710365340	0.004	-0.001	-20.00	0.0031	0.00436	0.0031	95000
1710278940	0.005	0	0.00	0.0025	0.005	0.0025	202536
1710192540	0.005	0.0006	13.64	0.004	0.005	0.004	640333
1709936640	0.0044	-0.0006	-12.00	0.0031	0.0044	0.0031	51000
1709850360	0.005	0.0009	21.95	0.005	0.005	0.005	1000
1709764080	0.0041	-0.0009	-18.00	0.0041	0.005	0.0041	34500
1709677740	0.005	0	0.00	0.005	0.005	0.005	0
1709591340	0.005	0	0.00	0.005	0.005	0.005	0
1709332140	0.005	0	0.00	0.005	0.005	0.005	10000
1709245500	0.005	0	0.00	0.005	0.005	0.005	0
1709159100	0.005	0	0.00	0.005	0.005	0.005	20000
1709072400	0.005	0	0.00	0.005	0.005	0.005	0
1708986000	0.005	0	0.00	0.005	0.005	0.005	0
1708726800	0.005	-0.0005	-9.09	0.0041	0.005	0.0041	81300
1708640940	0.0055	0.0014	34.15	0.0055	0.0055	0.0055	11000
1708554000	0.0041	-0.0013	-24.07	0.00445	0.00445	0.0041	32889
1708467600	0.0054	-0.0001	-1.82	0.0044	0.0054	0.0044	500000
1708122420	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1708036020	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1707949620	0.0055	0	0.00	0.00495	0.0055	0.00495	17500
1707863340	0.0055	0.0007001	14.59	0.0043	0.0055	0.0041	471106
1707776940	0.0047999	0.0002499	5.49	0.0047999	0.0047999	0.00455	201500
1707517200	0.00455	-0.00145	-24.17	0.005	0.0055	0.00455	216611
1707431340	0.006	0	0.00	0.006	0.006	0.006	0
1707344940	0.006	-0.0004	-6.25	0.00549	0.006	0.005	153000
1707258540	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1707172140	0.0064	-0.0005	-7.25	0.0049	0.0065	0.0042	1176986
1706912580	0.0069	0.001	16.95	0.0059	0.007	0.0049	574217
1706826540	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1706740140	0.0059	0.0003	5.36	0.006	0.006	0.0051	1425050
1706653320	0.0056	-7.5E-5	-1.32	0.005	0.0056	0.004	13350
1706567340	0.005675	0.000675	13.50	0.0036	0.005675	0.0036	180100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions