Sheesha Finance Historical Data

SHEESHA Page 11
Download
Date Close Price change Market cap Trading volume
Nov 3, 2022 $ 19.52
+2.57%
$ 3.21 million $ 100,181
Nov 2, 2022 $ 19.04
-1.81%
$ 3.13 million $ 95,819
Nov 1, 2022 $ 19.36
-1.05%
$ 1.25 million $ 101,212
Oct 31, 2022 $ 19.59
+4.29%
$ 1.26 million $ 92,849
Oct 30, 2022 $ 18.8
+3.02%
$ 1.21 million $ 95,141
Oct 29, 2022 $ 18.23
+1.53%
$ 1.18 million $ 88,147
Oct 28, 2022 $ 17.95
+3.27%
$ 1.16 million $ 86,544
Oct 27, 2022 $ 17.38
-1.53%
$ 1.12 million $ 89,033
Oct 26, 2022 $ 17.65
+1.24%
$ 1.77 million $ 88,266
Oct 25, 2022 $ 17.44
+16.78%
$ 1.12 million $ 90,806
Oct 24, 2022 $ 13.02
-21.73%
$ 1.3 million $ 82,116
Oct 23, 2022 $ 16.63
-4.07%
$ 1.66 million $ 344,577
Oct 22, 2022 $ 17.52
+4.32%
$ 1.13 million $ 241,527
Oct 21, 2022 $ 15.33
-7.94%
$ 1.53 million $ 246,051
Oct 20, 2022 $ 15.85
+10.67%
$ 1.58 million $ 308,173
Oct 19, 2022 $ 14.32
-13.91%
$ 919,594 $ 281,709
Oct 18, 2022 $ 16.39
-8.24%
$ 1.05 million $ 258,770
Oct 17, 2022 $ 17.86
+7.71%
$ 1.15 million $ 315,673
Oct 16, 2022 $ 16.59
-3.24%
$ 1.07 million $ 368,556
Oct 15, 2022 $ 22.56
+31.44%
$ 1.45 million $ 285,181
Oct 14, 2022 $ 14.52
-16.32%
$ 936,215 $ 190,536
Oct 13, 2022 $ 20.34
+17.41%
$ 1.31 million $ 373,626
Oct 12, 2022 $ 18.79
+8.71%
$ 1.21 million $ 274,931
Oct 11, 2022 $ 17.87
+2.16%
$ 1.79 million $ 293,462
Oct 10, 2022 $ 17.5
-4.39%
$ 1.75 million $ 90,583
Oct 9, 2022 $ 12.47
-31.79%
$ 803,102 $ 131,549
Oct 8, 2022 $ 16.78
-10.42%
$ 1.08 million $ 259,378
Oct 7, 2022 $ 13.06
-30.83%
$ 840,631 $ 285,275
Oct 6, 2022 $ 17.47
+8.36%
$ 1.12 million $ 270,765
Oct 5, 2022 $ 14.91
-23.74%
$ 956,420 $ 270,555
Oct 4, 2022 $ 17.67
-7.39%
$ 1.13 million $ 280,302
Oct 3, 2022 $ 16.52
-15.60%
$ 1.06 million $ 231,774
Oct 2, 2022 $ 19.58
+1.94%
$ 1.96 million $ 691,227
Oct 1, 2022 $ 18.67
+23.35%
$ 1.87 million $ 273,748
Sep 30, 2022 $ 15.13
-16.54%
$ 970,531 $ 22,495
Sep 29, 2022 $ 14.43
-23.38%
$ 1.44 million $ 229,932
Sep 28, 2022 $ 18.36
+11.40%
$ 1.15 million $ 280,369
Sep 27, 2022 $ 15.91
-14.40%
$ 1.59 million $ 252,323
Sep 26, 2022 $ 18.19
+15.83%
$ 1.14 million $ 550,383
Sep 25, 2022 $ 14.88
-23.64%
$ 1.49 million $ 574,070
Sep 24, 2022 $ 19.5
+10.06%
$ 1.95 million $ 551,898
Sep 23, 2022 $ 17.73
-8.80%
$ 1.11 million $ 558,452
Sep 22, 2022 $ 19.44
+6.78%
$ 1.22 million $ 697,390
Sep 21, 2022 $ 18.2
+1.97%
$ -- $ 773,750
Sep 20, 2022 $ 18.52
+9.47%
$ 1.16 million $ 301,128
Sep 19, 2022 $ 16.93
+8.85%
$ 1.06 million $ 3,694
Sep 18, 2022 $ 16.55
-12.17%
$ 1.04 million $ 1,098
Sep 17, 2022 $ 16.99
-2.58%
$ 1.07 million $ 500,867
Sep 16, 2022 $ 17.08
-5.85%
$ 1.06 million $ 278,603
Sep 15, 2022 $ 18.14
-6.50%
$ 1.13 million $ 614,835