Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SGHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 6.24 | -0.03 | -0.48% | 6.25 | 6.29 | 6.19 | 141,554 |
| Dec 23 2024 | 6.27 | -0.24 | -3.69% | 6.29 | 6.37 | 6.26 | 438,540 |
| Dec 20 2024 | 6.51 | 0.12 | 1.88% | 6.31 | 6.52 | 6.31 | 890,603 |
| Dec 19 2024 | 6.39 | 0.02 | 0.31% | 6.48 | 6.50 | 6.26 | 466,545 |
| Dec 18 2024 | 6.37 | -0.24 | -3.63% | 6.635 | 6.785 | 6.33 | 775,659 |
| Dec 17 2024 | 6.61 | -0.12 | -1.78% | 6.6953 | 6.73 | 6.53 | 486,960 |
| Dec 16 2024 | 6.73 | -0.02 | -0.30% | 6.74 | 6.895 | 6.695 | 500,805 |
| Dec 13 2024 | 6.75 | 0.00 | 0.00% | 6.91 | 6.92 | 6.67 | 810,659 |
| Dec 12 2024 | 6.75 | -0.17 | -2.46% | 6.78 | 6.87 | 6.72 | 474,974 |
| Dec 11 2024 | 6.92 | -0.06 | -0.86% | 7.08 | 7.12 | 6.85 | 1,050,028 |
| Dec 10 2024 | 6.98 | 0.36 | 5.44% | 6.785 | 7.108 | 6.765 | 1,254,354 |
| Dec 09 2024 | 6.62 | -0.33 | -4.75% | 6.9336 | 6.94 | 6.61 | 508,730 |
| Dec 06 2024 | 6.95 | 0.08 | 1.16% | 6.91 | 7.00 | 6.74 | 485,789 |
| Dec 05 2024 | 6.87 | -0.08 | -1.15% | 6.91 | 7.01 | 6.83 | 500,064 |
| Dec 04 2024 | 6.95 | 0.27 | 4.04% | 6.76 | 7.00 | 6.75 | 743,373 |
| Dec 03 2024 | 6.68 | -0.26 | -3.75% | 6.89 | 6.98 | 6.6001 | 1,949,459 |
| Dec 02 2024 | 6.94 | 0.29 | 4.36% | 6.33 | 6.965 | 5.81 | 934,504 |
| Nov 29 2024 | 6.65 | -0.08 | -1.19% | 6.75 | 6.77 | 6.62 | 437,616 |
| Nov 27 2024 | 6.73 | -0.04 | -0.59% | 6.81 | 6.81 | 6.67 | 601,311 |
| Nov 26 2024 | 6.77 | 0.61 | 9.90% | 6.22 | 6.79 | 6.19 | 1,255,055 |
| Nov 25 2024 | 6.16 | 0.08 | 1.32% | 6.08 | 6.24 | 6.05 | 706,707 |
| Nov 22 2024 | 6.08 | 0.15 | 2.53% | 5.94 | 6.145 | 5.905 | 514,243 |
| Nov 21 2024 | 5.93 | 0.00 | 0.00% | 5.932 | 6.00 | 5.89 | 429,641 |
| Nov 20 2024 | 5.93 | -0.01 | -0.17% | 5.94 | 5.97 | 5.82 | 350,166 |
| Nov 19 2024 | 5.94 | 0.08 | 1.37% | 5.7282 | 5.975 | 5.66 | 730,242 |
| Nov 18 2024 | 5.86 | 0.54 | 10.15% | 5.44 | 5.885 | 5.42 | 889,636 |
| Nov 15 2024 | 5.32 | 0.05 | 0.95% | 5.27 | 5.41 | 5.245 | 395,301 |
| Nov 14 2024 | 5.27 | -0.01 | -0.19% | 5.3238 | 5.3238 | 5.215 | 543,409 |
| Nov 13 2024 | 5.28 | -0.06 | -1.12% | 5.325 | 5.385 | 5.27 | 522,782 |
| Nov 12 2024 | 5.34 | 0.02 | 0.38% | 5.28 | 5.43 | 5.24 | 755,556 |
| Nov 11 2024 | 5.32 | -0.04 | -0.75% | 5.29 | 5.36 | 5.28 | 630,429 |
| Nov 08 2024 | 5.36 | 0.00 | 0.00% | 5.36 | 5.41 | 5.23 | 1,055,832 |
| Nov 07 2024 | 5.36 | 0.43 | 8.72% | 4.89 | 5.50 | 4.89 | 1,209,760 |
| Nov 06 2024 | 4.93 | 0.74 | 17.66% | 4.61 | 5.07 | 4.21 | 2,141,756 |
| Nov 05 2024 | 4.19 | 0.14 | 3.46% | 4.04 | 4.205 | 4.04 | 440,740 |
| Nov 04 2024 | 4.05 | -0.03 | -0.74% | 4.05 | 4.11 | 4.02 | 160,998 |
| Nov 01 2024 | 4.08 | -0.02 | -0.49% | 4.13 | 4.13 | 4.06 | 227,835 |
| Oct 31 2024 | 4.10 | -0.05 | -1.20% | 4.135 | 4.16 | 4.07 | 333,561 |
| Oct 30 2024 | 4.15 | -0.03 | -0.72% | 4.135 | 4.22 | 4.135 | 211,117 |
| Oct 29 2024 | 4.18 | 0.01 | 0.24% | 4.11 | 4.21 | 4.10 | 344,246 |
| Oct 28 2024 | 4.17 | 0.02 | 0.48% | 4.15 | 4.21 | 4.15 | 293,840 |
| Oct 25 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.20 | 4.125 | 197,701 |
| Oct 24 2024 | 4.15 | 0.02 | 0.48% | 4.13 | 4.185 | 4.11 | 230,943 |
| Oct 23 2024 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 4.075 | 196,693 |
| Oct 22 2024 | 4.13 | 0.04 | 0.98% | 4.07 | 4.13 | 4.02 | 183,618 |
| Oct 21 2024 | 4.09 | -0.09 | -2.15% | 4.17 | 4.20 | 4.08 | 234,003 |
| Oct 18 2024 | 4.18 | 0.01 | 0.24% | 4.17 | 4.22 | 4.08 | 273,989 |
| Oct 17 2024 | 4.17 | 0.01 | 0.24% | 4.15 | 4.25 | 4.05 | 272,815 |
| Oct 16 2024 | 4.16 | 0.16 | 4.00% | 4.05 | 4.2089 | 4.00 | 384,706 |
| Oct 15 2024 | 4.00 | -0.03 | -0.74% | 4.03 | 4.03 | 3.985 | 291,054 |
| Oct 14 2024 | 4.03 | 0.02 | 0.50% | 4.00 | 4.055 | 3.96 | 195,703 |
| Oct 11 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.07 | 3.995 | 207,167 |
| Oct 10 2024 | 4.01 | 0.04 | 1.01% | 3.90 | 4.03 | 3.87 | 483,842 |
| Oct 09 2024 | 3.97 | 0.09 | 2.32% | 3.88 | 4.00 | 3.875 | 464,844 |
| Oct 08 2024 | 3.88 | 0.02 | 0.52% | 3.845 | 3.92 | 3.84 | 409,963 |
| Oct 07 2024 | 3.86 | -0.01 | -0.26% | 3.84 | 3.87 | 3.765 | 338,121 |
| Oct 04 2024 | 3.87 | 0.13 | 3.48% | 3.79 | 3.915 | 3.769 | 998,355 |
| Oct 03 2024 | 3.74 | 0.01 | 0.27% | 3.705 | 3.77 | 3.705 | 297,308 |
| Oct 02 2024 | 3.73 | -0.01 | -0.27% | 3.735 | 3.76 | 3.68 | 404,504 |
| Oct 01 2024 | 3.74 | 0.11 | 3.03% | 3.62 | 3.77 | 3.575 | 893,474 |
| Sep 30 2024 | 3.63 | 0.10 | 2.83% | 3.515 | 3.63 | 3.49 | 345,080 |
| Sep 27 2024 | 3.53 | 0.06 | 1.73% | 3.54 | 3.55 | 3.44 | 1,091,100 |
