ShaMaran Petroleum Corp (3B8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0373 | 0.0397 | 0.0371 | 0.0371 | 0.0371 | - |
| 29 Apr 2024 | 0.0408 | 0.0408 | 0.0402 | 0.0403 | 0.0403 | - |
| 26 Apr 2024 | 0.0408 | 0.0417 | 0.0403 | 0.0408 | 0.0408 | - |
| 25 Apr 2024 | 0.0407 | 0.0441 | 0.0406 | 0.0406 | 0.0406 | - |
| 24 Apr 2024 | 0.0408 | 0.0447 | 0.0407 | 0.0407 | 0.0407 | - |
| 23 Apr 2024 | 0.0478 | 0.0478 | 0.0440 | 0.0440 | 0.0440 | - |
| 22 Apr 2024 | 0.0408 | 0.0524 | 0.0408 | 0.0524 | 0.0524 | - |
| 19 Apr 2024 | 0.0407 | 0.0456 | 0.0407 | 0.0441 | 0.0441 | - |
| 18 Apr 2024 | 0.0406 | 0.0453 | 0.0406 | 0.0441 | 0.0441 | - |
| 17 Apr 2024 | 0.0406 | 0.0437 | 0.0406 | 0.0427 | 0.0427 | - |
| 16 Apr 2024 | 0.0395 | 0.0446 | 0.0388 | 0.0405 | 0.0405 | - |
| 15 Apr 2024 | 0.0407 | 0.0424 | 0.0407 | 0.0408 | 0.0408 | - |
| 12 Apr 2024 | 0.0372 | 0.0425 | 0.0372 | 0.0408 | 0.0408 | - |
| 11 Apr 2024 | 0.0372 | 0.0548 | 0.0372 | 0.0548 | 0.0548 | 5,000 |
| 10 Apr 2024 | 0.0405 | 0.0420 | 0.0371 | 0.0372 | 0.0372 | - |
| 09 Apr 2024 | 0.0404 | 0.0437 | 0.0404 | 0.0404 | 0.0404 | - |
| 08 Apr 2024 | 0.0337 | 0.0500 | 0.0337 | 0.0500 | 0.0500 | 15,000 |
| 05 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 04 Apr 2024 | 0.0339 | 0.0382 | 0.0339 | 0.0371 | 0.0371 | - |
| 03 Apr 2024 | 0.0340 | 0.0372 | 0.0340 | 0.0340 | 0.0340 | - |
| 02 Apr 2024 | 0.0341 | 0.0374 | 0.0340 | 0.0340 | 0.0340 | - |
| 28 Mar 2024 | 0.0338 | 0.0339 | 0.0328 | 0.0339 | 0.0339 | - |
| 27 Mar 2024 | 0.0337 | 0.0350 | 0.0337 | 0.0338 | 0.0338 | - |
| 26 Mar 2024 | 0.0337 | 0.0349 | 0.0337 | 0.0337 | 0.0337 | - |
| 25 Mar 2024 | 0.0337 | 0.0357 | 0.0337 | 0.0337 | 0.0337 | - |
| 22 Mar 2024 | 0.0338 | 0.0364 | 0.0338 | 0.0338 | 0.0338 | - |
| 21 Mar 2024 | 0.0337 | 0.0371 | 0.0337 | 0.0337 | 0.0337 | - |
| 20 Mar 2024 | 0.0336 | 0.0348 | 0.0336 | 0.0337 | 0.0337 | - |
| 19 Mar 2024 | 0.0303 | 0.0343 | 0.0303 | 0.0336 | 0.0336 | - |
| 18 Mar 2024 | 0.0303 | 0.0333 | 0.0302 | 0.0302 | 0.0302 | - |
| 15 Mar 2024 | 0.0269 | 0.0315 | 0.0269 | 0.0303 | 0.0303 | - |
| 14 Mar 2024 | 0.0269 | 0.0317 | 0.0269 | 0.0269 | 0.0269 | - |
| 13 Mar 2024 | 0.0269 | 0.0305 | 0.0269 | 0.0269 | 0.0269 | 4,000 |
| 12 Mar 2024 | 0.0269 | 0.0305 | 0.0269 | 0.0269 | 0.0269 | - |
| 11 Mar 2024 | 0.0268 | 0.0309 | 0.0268 | 0.0269 | 0.0269 | - |
| 08 Mar 2024 | 0.0269 | 0.0307 | 0.0269 | 0.0269 | 0.0269 | - |
| 07 Mar 2024 | 0.0269 | 0.0299 | 0.0269 | 0.0296 | 0.0296 | - |
| 06 Mar 2024 | 0.0268 | 0.0290 | 0.0268 | 0.0268 | 0.0268 | - |
| 05 Mar 2024 | 0.0235 | 0.0293 | 0.0235 | 0.0269 | 0.0269 | - |
| 04 Mar 2024 | 0.0235 | 0.0279 | 0.0235 | 0.0235 | 0.0235 | - |
| 01 Mar 2024 | 0.0236 | 0.0270 | 0.0236 | 0.0236 | 0.0236 | - |
| 29 Feb 2024 | 0.0235 | 0.0269 | 0.0235 | 0.0236 | 0.0236 | - |
| 28 Feb 2024 | 0.0236 | 0.0269 | 0.0236 | 0.0236 | 0.0236 | - |
| 27 Feb 2024 | 0.0237 | 0.0273 | 0.0237 | 0.0237 | 0.0237 | - |
| 26 Feb 2024 | 0.0237 | 0.0275 | 0.0236 | 0.0236 | 0.0236 | - |
| 23 Feb 2024 | 0.0238 | 0.0270 | 0.0238 | 0.0238 | 0.0238 | - |
| 22 Feb 2024 | 0.0238 | 0.0270 | 0.0238 | 0.0238 | 0.0238 | - |
| 21 Feb 2024 | 0.0238 | 0.0272 | 0.0237 | 0.0237 | 0.0237 | - |
| 20 Feb 2024 | 0.0239 | 0.0270 | 0.0237 | 0.0237 | 0.0237 | - |
| 19 Feb 2024 | 0.0239 | 0.0276 | 0.0239 | 0.0270 | 0.0270 | - |
| 16 Feb 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | - |
| 15 Feb 2024 | 0.0239 | 0.0267 | 0.0239 | 0.0239 | 0.0239 | - |
| 14 Feb 2024 | 0.0205 | 0.0270 | 0.0205 | 0.0239 | 0.0239 | - |
| 13 Feb 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0279 | 0.0279 | - |
| 12 Feb 2024 | 0.0239 | 0.0284 | 0.0239 | 0.0240 | 0.0240 | - |
| 09 Feb 2024 | 0.0240 | 0.0266 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 Feb 2024 | 0.0240 | 0.0258 | 0.0240 | 0.0258 | 0.0258 | - |
| 07 Feb 2024 | 0.0240 | 0.0268 | 0.0240 | 0.0240 | 0.0240 | - |
| 06 Feb 2024 | 0.0239 | 0.0255 | 0.0239 | 0.0240 | 0.0240 | - |
| 05 Feb 2024 | 0.0240 | 0.0252 | 0.0239 | 0.0252 | 0.0252 | - |
| 02 Feb 2024 | 0.0239 | 0.0265 | 0.0239 | 0.0239 | 0.0239 | - |
| 01 Feb 2024 | 0.0239 | 0.0261 | 0.0239 | 0.0261 | 0.0261 | - |
| 31 Jan 2024 | 0.0240 | 0.0270 | 0.0239 | 0.0270 | 0.0270 | - |
| 30 Jan 2024 | 0.0240 | 0.0272 | 0.0238 | 0.0238 | 0.0238 | - |
| 29 Jan 2024 | 0.0238 | 0.0273 | 0.0238 | 0.0239 | 0.0239 | - |
| 26 Jan 2024 | 0.0238 | 0.0265 | 0.0238 | 0.0265 | 0.0265 | - |
| 25 Jan 2024 | 0.0235 | 0.0264 | 0.0235 | 0.0237 | 0.0237 | - |
| 24 Jan 2024 | 0.0237 | 0.0257 | 0.0237 | 0.0257 | 0.0257 | - |
| 23 Jan 2024 | 0.0202 | 0.0264 | 0.0202 | 0.0251 | 0.0251 | - |
| 22 Jan 2024 | 0.0202 | 0.0249 | 0.0202 | 0.0203 | 0.0203 | - |
| 19 Jan 2024 | 0.0202 | 0.0215 | 0.0202 | 0.0202 | 0.0202 | - |
| 18 Jan 2024 | 0.0202 | 0.0219 | 0.0202 | 0.0202 | 0.0202 | - |
| 17 Jan 2024 | 0.0202 | 0.0211 | 0.0202 | 0.0202 | 0.0202 | - |
| 16 Jan 2024 | 0.0201 | 0.0221 | 0.0201 | 0.0202 | 0.0202 | - |
| 15 Jan 2024 | 0.0233 | 0.0233 | 0.0227 | 0.0227 | 0.0227 | - |
| 12 Jan 2024 | 0.0168 | 0.0228 | 0.0168 | 0.0202 | 0.0202 | - |
| 11 Jan 2024 | 0.0202 | 0.0226 | 0.0202 | 0.0225 | 0.0225 | - |
| 10 Jan 2024 | 0.0203 | 0.0226 | 0.0203 | 0.0203 | 0.0203 | - |
| 09 Jan 2024 | 0.0237 | 0.0237 | 0.0202 | 0.0202 | 0.0202 | - |
| 08 Jan 2024 | 0.0237 | 0.0237 | 0.0227 | 0.0236 | 0.0236 | - |
| 05 Jan 2024 | 0.0238 | 0.0244 | 0.0238 | 0.0238 | 0.0238 | - |
| 04 Jan 2024 | 0.0238 | 0.0240 | 0.0237 | 0.0237 | 0.0237 | - |
| 03 Jan 2024 | 0.0238 | 0.0241 | 0.0238 | 0.0238 | 0.0238 | - |
| 02 Jan 2024 | 0.0203 | 0.0247 | 0.0203 | 0.0204 | 0.0204 | - |
| 29 Dec 2023 | 0.0202 | 0.0246 | 0.0202 | 0.0246 | 0.0246 | - |
| 28 Dec 2023 | 0.0202 | 0.0256 | 0.0202 | 0.0248 | 0.0248 | - |
| 27 Dec 2023 | 0.0238 | 0.0265 | 0.0203 | 0.0203 | 0.0203 | - |
| 22 Dec 2023 | 0.0238 | 0.0248 | 0.0237 | 0.0248 | 0.0248 | - |
| 21 Dec 2023 | 0.0203 | 0.0251 | 0.0202 | 0.0203 | 0.0203 | - |
| 20 Dec 2023 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
| 19 Dec 2023 | 0.0203 | 0.0239 | 0.0203 | 0.0239 | 0.0239 | - |
| 18 Dec 2023 | 0.0203 | 0.0235 | 0.0203 | 0.0235 | 0.0235 | - |
| 15 Dec 2023 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
| 14 Dec 2023 | 0.0202 | 0.0224 | 0.0202 | 0.0224 | 0.0224 | - |
| 13 Dec 2023 | 0.0202 | 0.0223 | 0.0202 | 0.0202 | 0.0202 | - |
| 12 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 11 Dec 2023 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
| 08 Dec 2023 | 0.0203 | 0.0235 | 0.0203 | 0.0203 | 0.0203 | - |
| 07 Dec 2023 | 0.0203 | 0.0232 | 0.0203 | 0.0232 | 0.0232 | - |
| 06 Dec 2023 | 0.0203 | 0.0235 | 0.0203 | 0.0233 | 0.0233 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.