Australia markets closed

Supreme Petrochem Limited (500405.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 2024693.40722.10691.90697.75697.759,204
16 May 2024693.10697.50686.00687.15687.1510,160
15 May 2024700.00702.25680.05690.90690.906,933
14 May 2024704.65725.55694.40699.35699.354,560
13 May 2024743.25743.25699.00717.70717.704,117
10 May 2024680.05720.65680.00717.45717.458,228
09 May 2024682.10693.95674.60687.60687.606,620
08 May 2024674.45698.35674.45692.85692.854,572
07 May 2024686.70699.50670.35674.45674.455,269
06 May 2024697.95701.50672.05687.65687.654,119
03 May 2024674.90683.65671.00680.30680.301,893
02 May 2024675.10678.70667.50670.75670.751,621
01 May 2024------
30 Apr 2024673.05693.95665.00682.70682.703,292
29 Apr 2024690.00690.00669.10671.20671.206,832
26 Apr 2024698.75702.00666.35689.10689.1019,570
25 Apr 2024649.25725.00637.45706.85706.8515,179
24 Apr 2024644.65652.45630.00643.85643.855,854
23 Apr 2024650.35657.50639.90642.75642.755,310
22 Apr 2024662.25662.25633.60650.70650.702,559
19 Apr 2024632.60648.35623.80642.55642.552,342
18 Apr 2024639.30648.05625.00632.60632.601,422
17 Apr 2024------
16 Apr 2024639.25646.00632.40639.40639.402,258
15 Apr 2024602.70649.90602.70637.85637.854,479
12 Apr 2024634.30663.15634.30642.65642.653,463
11 Apr 2024------
10 Apr 2024648.85648.85628.90642.40642.402,092
09 Apr 2024666.15666.15636.10639.50639.5012,982
08 Apr 2024662.05670.85653.00659.30659.303,365
05 Apr 2024675.15677.95661.65667.40667.402,998
04 Apr 2024673.55682.25661.90676.10676.104,310
03 Apr 2024660.05679.65659.30675.00675.004,600
02 Apr 2024664.00669.05652.50661.45661.457,483
01 Apr 2024633.15655.00630.85651.95651.956,278
28 Mar 2024619.05634.00616.10622.95622.953,621
27 Mar 2024618.60623.20601.00607.70607.707,198
26 Mar 2024624.45624.45610.85615.65615.654,964
25 Mar 2024------
22 Mar 2024628.95628.95608.80619.20619.2016,718
21 Mar 2024597.80615.00597.80613.50613.508,477
20 Mar 2024596.05605.15589.60596.65596.6522,588
19 Mar 2024612.75618.15595.90597.95597.954,250
18 Mar 2024626.15641.60607.40612.85612.8518,832
15 Mar 2024------
14 Mar 2024590.05634.15587.20627.60627.6024,764
13 Mar 2024656.00659.05593.40596.70596.7022,523
12 Mar 2024661.20685.00650.10653.35653.3512,280
11 Mar 2024674.00674.00631.15660.75660.7513,030
08 Mar 2024------
07 Mar 2024680.10700.00670.00674.80674.8010,036
06 Mar 2024700.80709.40668.65686.25686.2525,173
05 Mar 2024705.00723.15696.85715.10715.1018,672
04 Mar 2024728.80729.75708.40714.60714.603,712
01 Mar 2024735.40756.35717.80723.55723.5526,070
29 Feb 2024732.95758.70714.05730.40730.4011,645
28 Feb 2024715.05782.80715.05731.35731.3514,203
27 Feb 2024751.40772.45749.55766.15766.1516,675
26 Feb 2024758.75764.90745.05747.75747.756,238
23 Feb 2024737.35755.00712.45752.05752.055,763
22 Feb 2024722.40745.35720.50725.05725.0517,601
21 Feb 2024739.15753.45720.70726.00726.0015,528
20 Feb 2024747.90757.50726.20737.15737.1537,474
16 Feb 2024640.00668.25640.00648.65648.655,763
15 Feb 2024612.75641.25611.20635.85635.853,186
14 Feb 2024623.80624.65600.55606.55606.556,960
13 Feb 2024596.85628.00585.60623.65623.6525,153
12 Feb 2024615.10626.90597.00599.15599.152,919
09 Feb 2024625.50632.05612.05623.80623.805,042
08 Feb 2024649.95649.95620.95625.90625.906,094
07 Feb 2024625.85646.35625.85638.85638.853,458
06 Feb 2024644.05659.40631.00638.45638.4510,805
05 Feb 2024630.05662.50615.05643.70643.7027,083
02 Feb 2024602.20627.00601.05621.85621.8520,953
01 Feb 2024610.95610.95592.20606.45606.4511,859
31 Jan 2024599.55608.65579.70601.00601.0012,066
30 Jan 2024568.00611.90568.00594.60594.6053,753
29 Jan 2024567.65591.60567.65584.10584.1011,775
26 Jan 2024567.50567.50567.50567.50567.50-
25 Jan 2024555.60595.80555.60567.50567.5011,890
24 Jan 2024541.20556.55540.15550.10550.105,376
23 Jan 2024537.35549.35533.05541.30541.304,591
22 Jan 2024550.10550.10550.10550.10550.10-
19 Jan 2024534.75553.50522.00550.10550.1011,035
18 Jan 2024540.05550.95525.85539.90539.904,539
17 Jan 2024528.10557.75528.10547.90547.906,565
16 Jan 2024552.00560.60547.40549.40549.401,989
12 Jan 2024554.95560.40551.10556.85556.853,722
11 Jan 2024560.00560.00551.70558.85558.852,871
10 Jan 2024552.30560.00542.15557.05557.055,505
09 Jan 2024545.65557.20545.65552.40552.40968
08 Jan 2024560.00560.00546.30552.95552.954,562
05 Jan 2024563.60563.60553.95559.95559.951,355
04 Jan 2024556.00560.95549.95556.85556.8514,059
03 Jan 2024549.05560.45548.00559.25559.253,267
02 Jan 2024568.95568.95546.60547.30547.303,036
29 Dec 2023559.35562.60551.00559.75559.751,948
28 Dec 2023558.00562.30550.00558.20558.201,516
27 Dec 2023555.30556.80547.90549.60549.601,720
26 Dec 2023562.00564.70550.10551.85551.852,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...