|
 STERLING MNG CO - [Ticker: SRLMQ.PK] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SRLMQ.PK quotes from 2000-01-01 to 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-01 | 34,400 | 3.75 | 3.89 | 3.65 | 3.85 | 00:00:00 | | 2007-08-02 | 57,200 | 3.80 | 3.91 | 3.66 | 3.66 | 00:00:00 | | 2007-08-03 | 88,200 | 3.65 | 3.83 | 3.60 | 3.65 | 00:00:00 | | 2007-08-06 | 182,300 | 3.65 | 3.95 | 3.63 | 3.80 | 00:00:00 | | 2007-08-07 | 289,200 | 3.76 | 4.15 | 3.76 | 4.12 | 00:00:00 | | 2007-08-08 | 127,200 | 4.12 | 4.23 | 4.10 | 4.20 | 00:00:00 | | 2007-08-09 | 312,600 | 4.10 | 4.15 | 3.70 | 3.90 | 00:00:00 | | 2007-08-10 | 52,200 | 3.93 | 3.93 | 3.80 | 3.91 | 00:00:00 | | 2007-08-13 | 76,800 | 3.87 | 3.99 | 3.86 | 3.97 | 00:00:00 | | 2007-08-14 | 117,900 | 3.98 | 3.99 | 3.88 | 3.91 | 00:00:00 | | 2007-08-15 | 220,100 | 3.84 | 3.87 | 3.80 | 3.85 | 00:00:00 | | 2007-08-16 | 198,700 | 3.75 | 3.80 | 3.15 | 3.40 | 00:00:00 | | 2007-08-17 | 67,400 | 3.50 | 3.65 | 3.40 | 3.43 | 00:00:00 | | 2007-08-20 | 62,600 | 3.51 | 3.51 | 3.26 | 3.40 | 00:00:00 | | 2007-08-21 | 75,500 | 3.40 | 3.40 | 3.38 | 3.40 | 00:00:00 | | 2007-08-22 | 71,300 | 3.43 | 3.51 | 3.30 | 3.45 | 00:00:00 | | 2007-08-23 | 23,300 | 3.47 | 3.47 | 3.40 | 3.40 | 00:00:00 | | 2007-08-24 | 51,800 | 3.40 | 3.45 | 3.30 | 3.35 | 00:00:00 | | 2007-08-27 | 16,600 | 3.40 | 3.40 | 3.33 | 3.35 | 00:00:00 | | 2007-08-28 | 14,600 | 3.39 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2007-08-29 | 45,500 | 3.39 | 3.45 | 3.34 | 3.38 | 00:00:00 | | 2007-08-30 | 39,100 | 3.40 | 3.40 | 3.30 | 3.32 | 00:00:00 | | 2007-08-31 | 37,600 | 3.35 | 3.46 | 3.32 | 3.46 | 00:00:00 | | 2007-09-04 | 57,000 | 3.50 | 3.73 | 3.48 | 3.69 | 00:00:00 | | 2007-09-05 | 55,500 | 3.70 | 3.82 | 3.60 | 3.80 | 00:00:00 | | 2007-09-06 | 88,300 | 3.80 | 3.95 | 3.68 | 3.95 | 00:00:00 | | 2007-09-07 | 89,100 | 4.10 | 4.10 | 3.88 | 4.00 | 00:00:00 | | 2007-09-10 | 60,800 | 3.91 | 4.00 | 3.80 | 3.85 | 00:00:00 | | 2007-09-11 | 69,000 | 3.91 | 4.05 | 3.91 | 3.96 | 00:00:00 | | 2007-09-12 | 18,500 | 3.97 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2007-09-13 | 33,600 | 3.77 | 3.89 | 3.76 | 3.80 | 00:00:00 | | 2007-09-14 | 33,100 | 3.79 | 3.92 | 3.77 | 3.85 | 00:00:00 | | 2007-09-17 | 38,200 | 3.85 | 3.85 | 3.80 | 3.80 | 00:00:00 | | 2007-09-18 | 62,600 | 3.85 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2007-09-19 | 80,300 | 3.93 | 4.08 | 3.91 | 3.94 | 00:00:00 | | 2007-09-20 | 158,900 | 4.05 | 4.22 | 4.01 | 4.22 | 00:00:00 | | 2007-09-21 | 166,600 | 4.24 | 4.45 | 4.01 | 4.01 | 00:00:00 | | 2007-09-24 | 107,100 | 4.06 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2007-09-25 | 137,400 | 4.05 | 4.05 | 3.82 | 3.85 | 00:00:00 | | 2007-09-26 | 99,900 | 3.94 | 3.94 | 3.72 | 3.75 | 00:00:00 | | 2007-09-27 | 119,400 | 3.79 | 3.85 | 3.76 | 3.78 | 00:00:00 | | 2007-09-28 | 372,800 | 3.84 | 4.00 | 3.75 | 3.75 | 00:00:00 | | 2007-10-01 | 121,600 | 3.88 | 3.94 | 3.80 | 3.86 | 00:00:00 | | 2007-10-02 | 191,800 | 3.88 | 3.88 | 3.66 | 3.75 | 00:00:00 | | 2007-10-03 | 120,100 | 3.77 | 3.87 | 3.69 | 3.70 | 00:00:00 | | 2007-10-04 | 207,100 | 3.70 | 3.75 | 3.56 | 3.65 | 00:00:00 | | 2007-10-05 | 310,600 | 3.65 | 3.67 | 3.51 | 3.60 | 00:00:00 | | 2007-10-08 | 83,600 | 3.59 | 3.65 | 3.57 | 3.62 | 00:00:00 | | 2007-10-09 | 146,100 | 3.73 | 3.79 | 3.64 | 3.75 | 00:00:00 | | 2007-10-10 | 154,800 | 3.80 | 4.00 | 3.80 | 3.89 | 00:00:00 | | 2007-10-11 | 316,400 | 3.91 | 3.92 | 3.72 | 3.78 | 00:00:00 | | 2007-10-12 | 102,600 | 3.82 | 3.85 | 3.65 | 3.80 | 00:00:00 | | 2007-10-15 | 106,200 | 3.85 | 3.87 | 3.78 | 3.81 | 00:00:00 | | 2007-10-16 | 100,200 | 3.83 | 3.83 | 3.65 | 3.66 | 00:00:00 | | 2007-10-17 | 37,400 | 3.70 | 3.70 | 3.67 | 3.70 | 00:00:00 | | 2007-10-18 | 116,000 | 3.71 | 3.85 | 3.71 | 3.72 | 00:00:00 | | 2007-10-19 | 137,800 | 3.73 | 3.75 | 3.61 | 3.61 | 00:00:00 | | 2007-10-22 | 53,400 | 3.51 | 3.59 | 3.47 | 3.54 | 00:00:00 | | 2007-10-23 | 12,300 | 3.55 | 3.70 | 3.51 | 3.70 | 00:00:00 | | 2007-10-24 | 31,900 | 3.70 | 3.70 | 3.55 | 3.62 | 00:00:00 | | 2007-10-25 | 66,300 | 3.80 | 3.80 | 3.60 | 3.65 | 00:00:00 | | 2007-10-26 | 118,000 | 3.73 | 3.73 | 3.70 | 3.70 | 00:00:00 | | 2007-10-29 | 126,700 | 3.70 | 3.77 | 3.64 | 3.67 | 00:00:00 | | 2007-10-30 | 46,800 | 3.70 | 3.70 | 3.62 | 3.62 | 00:00:00 | | 2007-10-31 | 100,500 | 3.65 | 3.65 | 3.60 | 3.65 | 00:00:00 | | 2007-11-01 | 71,200 | 3.65 | 3.65 | 3.41 | 3.64 | 00:00:00 | | 2007-11-02 | 181,400 | 3.64 | 3.65 | 3.56 | 3.57 | 00:00:00 | | 2007-11-05 | 131,000 | 3.54 | 3.60 | 3.50 | 3.58 | 00:00:00 | | 2007-11-06 | 621,000 | 3.64 | 3.82 | 3.64 | 3.71 | 00:00:00 | | 2007-11-07 | 1,163,000 | 3.92 | 4.28 | 3.85 | 3.88 | 00:00:00 | | 2007-11-08 | 470,300 | 3.89 | 4.05 | 3.89 | 3.94 | 00:00:00 | | 2007-11-09 | 170,100 | 4.05 | 4.05 | 3.88 | 3.88 | 00:00:00 | | 2007-11-12 | 202,700 | 3.85 | 3.85 | 3.65 | 3.65 | 00:00:00 | | 2007-11-13 | 147,600 | 3.68 | 3.80 | 3.66 | 3.73 | 00:00:00 | | 2007-11-14 | 125,700 | 3.75 | 3.85 | 3.74 | 3.84 | 00:00:00 | | 2007-11-15 | 98,100 | 3.73 | 3.78 | 3.65 | 3.66 | 00:00:00 | | 2007-11-16 | 116,700 | 3.70 | 3.71 | 3.63 | 3.69 | 00:00:00 | | 2007-11-19 | 165,500 | 3.70 | 3.70 | 3.51 | 3.55 | 00:00:00 | | 2007-11-20 | 117,700 | 3.60 | 3.71 | 3.60 | 3.60 | 00:00:00 | | 2007-11-21 | 49,700 | 3.51 | 3.61 | 3.50 | 3.57 | 00:00:00 | | 2007-11-23 | 69,400 | 3.59 | 3.62 | 3.58 | 3.61 | 00:00:00 | | 2007-11-26 | 92,000 | 3.62 | 3.62 | 3.52 | 3.55 | 00:00:00 | | 2007-11-27 | 36,800 | 3.55 | 3.57 | 3.48 | 3.55 | 00:00:00 | | 2007-11-28 | 114,800 | 3.52 | 3.57 | 3.39 | 3.57 | 00:00:00 | | 2007-11-29 | 51,400 | 3.57 | 3.57 | 3.45 | 3.45 | 00:00:00 | | 2007-11-30 | 142,700 | 3.49 | 3.49 | 3.35 | 3.35 | 00:00:00 | | 2007-12-03 | 194,600 | 3.33 | 3.35 | 3.18 | 3.25 | 00:00:00 | | 2007-12-04 | 67,300 | 3.35 | 3.35 | 3.28 | 3.32 | 00:00:00 | | 2007-12-05 | 37,000 | 3.32 | 3.33 | 3.27 | 3.28 | 00:00:00 | | 2007-12-06 | 74,300 | 3.28 | 3.37 | 3.25 | 3.30 | 00:00:00 | | 2007-12-07 | 51,100 | 3.37 | 3.42 | 3.34 | 3.34 | 00:00:00 | | 2007-12-10 | 50,600 | 3.38 | 3.48 | 3.37 | 3.44 | 00:00:00 | | 2007-12-11 | 190,300 | 3.44 | 3.44 | 3.23 | 3.29 | 00:00:00 | | 2007-12-12 | 80,600 | 3.31 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2007-12-13 | 214,700 | 3.24 | 3.25 | 2.95 | 2.99 | 00:00:00 | | 2007-12-14 | 229,600 | 2.98 | 2.98 | 2.65 | 2.90 | 00:00:00 | | 2007-12-17 | 79,400 | 2.92 | 2.94 | 2.71 | 2.71 | 00:00:00 | | 2007-12-18 | 252,700 | 2.82 | 2.85 | 2.50 | 2.55 | 00:00:00 | | 2007-12-19 | 341,700 | 2.55 | 2.68 | 2.55 | 2.60 | 00:00:00 | | 2007-12-20 | 412,200 | 2.59 | 2.71 | 2.51 | 2.55 | 00:00:00 | | 2007-12-21 | 588,500 | 2.57 | 3.09 | 2.57 | 3.06 | 00:00:00 | | 2007-12-24 | 181,900 | 3.05 | 3.47 | 3.04 | 3.37 | 00:00:00 | | 2007-12-26 | 136,100 | 3.37 | 3.60 | 3.30 | 3.50 | 00:00:00 | | 2007-12-27 | 370,100 | 3.50 | 3.73 | 3.47 | 3.65 | 00:00:00 | | 2007-12-28 | 194,000 | 3.72 | 3.72 | 3.36 | 3.41 | 00:00:00 | | 2007-12-31 | 56,700 | 3.42 | 3.48 | 3.38 | 3.47 | 00:00:00 | | 2008-01-02 | 231,300 | 3.50 | 3.50 | 3.33 | 3.37 | 00:00:00 | | 2008-01-03 | 244,300 | 3.46 | 3.57 | 3.44 | 3.48 | 00:00:00 | | 2008-01-04 | 122,600 | 3.48 | 3.48 | 3.29 | 3.35 | 00:00:00 | | 2008-01-07 | 64,300 | 3.35 | 3.37 | 3.25 | 3.26 | 00:00:00 | | 2008-01-08 | 129,000 | 3.30 | 3.48 | 3.30 | 3.37 | 00:00:00 | | 2008-01-09 | 90,500 | 3.47 | 3.47 | 3.32 | 3.32 | 00:00:00 | | 2008-01-10 | 119,900 | 3.31 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2008-01-11 | 167,300 | 3.37 | 3.50 | 3.36 | 3.42 | 00:00:00 | | 2008-01-14 | 196,700 | 3.47 | 3.62 | 3.37 | 3.60 | 00:00:00 | | 2008-01-15 | 113,000 | 3.60 | 3.60 | 3.33 | 3.34 | 00:00:00 | | 2008-01-16 | 132,400 | 3.30 | 3.34 | 3.11 | 3.21 | 00:00:00 | | 2008-01-17 | 114,700 | 3.19 | 3.21 | 3.05 | 3.05 | 00:00:00 | | 2008-01-18 | 106,900 | 3.06 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2008-01-22 | 121,000 | 2.90 | 3.09 | 2.90 | 3.04 | 00:00:00 | | 2008-01-23 | 94,300 | 3.02 | 3.15 | 2.95 | 3.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
