Daily Price History Sugar Terminals Limited G Shares restricted voting - RESTRICTED

Daily Price History

If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.

Download Daily Price Table: Excel | CSV | Definitions

Trade Date	Last$	Daily Change %	Change %	Bid	Ask	Open	High	Low	Volume	Status
27-Jul-2026	0.81	-	-	0.7	0.82	-	-	-	-
24-Jul-2026	0.81	-	-	0.7	0.82	-	-	-	-
23-Jul-2026	0.81	-	-	0.7	0.82	-	-	-	-
22-Jul-2026	0.81	-	-	0.7	0.82	-	-	-	-
21-Jul-2026	0.81	-	-	0.7	0.82	-	-	-	-
20-Jul-2026	0.81	1.25%	-	0.7	0.82	0.81	0.81	0.81	250,000
17-Jul-2026	0.80	-	-	0.7	0.82	-	-	-	-
16-Jul-2026	0.80	-	-	0.7	0.82	-	-	-	-
15-Jul-2026	0.80	-	-	0.8	0.82	-	-	-	-
14-Jul-2026	0.80	-	-	0.8	1.05	-	-	-	-
13-Jul-2026	0.80	-	-	0.8	1.05	0.80	0.80	0.80	13,928
10-Jul-2026	0.80	-	-	0.8	1.05	-	-	-	-
9-Jul-2026	0.80	-2.44%	-	0.8	1.05	0.80	0.80	0.80	13,687
8-Jul-2026	0.82	-	-	0.8	1.05	-	-	-	-
7-Jul-2026	0.82	-	-	0.8	1.05	0.82	0.82	0.82	25,241
6-Jul-2026	0.82	-	-	0.8	1.05	-	-	-	-
3-Jul-2026	0.82	-	-	0.8	1.05	0.82	0.82	0.82	42,615
2-Jul-2026	0.82	-	-	0.82	1.05	0.82	0.82	0.82	29,197
1-Jul-2026	0.82	-	-	0.82	1.05	-	-	-	-
30-Jun-2026	0.82	-	-	0.82	1.05	-	-	-	-
29-Jun-2026	0.82	-	-	0.82	1.05	-	-	-	-
26-Jun-2026	0.82	-	-	0.82	1.05	-	-	-	-
25-Jun-2026	0.82	-	-	0.82	1.05	0.82	0.82	0.82	32,754
24-Jun-2026	0.82	-	-	0.82	1.05	-	-	-	-
23-Jun-2026	0.82	-	-	0.82	1.05	0.82	0.82	0.82	37,487
22-Jun-2026	0.82	-	-	-	0.82	0.82	0.82	0.82	20,000
19-Jun-2026	0.82	2.50%	-	0.82	1.05	0.82	0.82	0.82	50,000
18-Jun-2026	0.80	-	-	0.82	1.05	-	-	-	-
17-Jun-2026	0.80	-	-	0.82	1.05	-	-	-	-
16-Jun-2026	0.80	-	-	0.82	1.05	-	-	-	-
15-Jun-2026	0.80	-	-	0.82	1.05	-	-	-	-
12-Jun-2026	0.80	-	-	0.82	1.05	-	-	-	-
11-Jun-2026	0.80	-3.03%	-3.03%	0.8	1.05	0.825	0.825	0.80	43,383
10-Jun-2026	0.825	-	-	0.825	1.05	-	-	-	-
9-Jun-2026	0.825	-	-	0.825	1.05	-	-	-	-
8-Jun-2026	0.825	-	-	-	-	-	-	-	-
5-Jun-2026	0.825	-	-	0.825	1.05	-	-	-	-
4-Jun-2026	0.825	-	-	0.825	1.05	0.825	0.825	0.825	110,894
3-Jun-2026	0.825	-	-	0.825	1.05	-	-	-	-
2-Jun-2026	0.825	-	-	0.82	1.05	0.825	0.825	0.825	72,627
1-Jun-2026	0.825	-	-	0.82	1.05	-	-	-	-
29-May-2026	0.825	-	-	0.82	1.05	-	-	-	-
28-May-2026	0.825	-	-	0.82	1.05	0.825	0.825	0.825	121,955
27-May-2026	0.825	-	-	0.825	1.05	-	-	-	-
26-May-2026	0.825	-	-	0.82	1.05	-	-	-	-
25-May-2026	0.825	-	-	0.82	1.05	-	-	-	-
22-May-2026	0.825	-	-	0.82	1.05	-	-	-	-
21-May-2026	0.825	-	-	0.82	1.05	-	-	-	-
20-May-2026	0.825	-	-	0.82	1.05	-	-	-	-
19-May-2026	0.825	0.61%	-	0.82	1.05	0.825	0.825	0.825	74,327
18-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
15-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
14-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
13-May-2026	0.82	-	-	0.82	1.05	0.82	0.82	0.82	7,039
12-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
11-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
8-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
7-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
6-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
5-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
4-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
1-May-2026	0.82	-	-	0.82	1.05	-	-	-	-
30-Apr-2026	0.82	-	-	0.82	1.05	-	-	-	-
29-Apr-2026	0.82	-	-	0.82	1.05	-	-	-	-
28-Apr-2026	0.82	-	-	0.82	1.05	-	-	-	-
27-Apr-2026	0.82	-	-	0.82	1.05	-	-	-	-
24-Apr-2026	0.82	-	-	0.82	1.05	-	-	-	-
23-Apr-2026	0.82	-0.61%	-	0.82	1.05	0.82	0.82	0.82	13,708
22-Apr-2026	0.825	-	-	0.82	1.05	-	-	-	-
21-Apr-2026	0.825	0.61%	-	0.82	1.05	0.825	0.825	0.825	88,294
20-Apr-2026	0.82	-	-	0.82	1.05	-	-	-	-
17-Apr-2026	0.82	-	-	0.82	1.05	-	-	-	-
16-Apr-2026	0.82	-0.61%	-	0.82	1.05	0.82	0.82	0.82	49,224
15-Apr-2026	0.825	0.61%	0.61%	0.82	1.05	0.82	0.825	0.82	126,871
14-Apr-2026	0.82	-	-	0.8	0.82	0.82	0.82	0.82	50,000
13-Apr-2026	0.82	-	-	0.82	0.86	-	-	-	-
10-Apr-2026	0.82	-	-	0.82	0.86	-	-	-	-
9-Apr-2026	0.82	-	-	0.82	0.86	-	-	-	-
8-Apr-2026	0.82	-	-	0.82	0.86	-	-	-	-
7-Apr-2026	0.82	-	-	0.82	0.86	-	-	-	-
2-Apr-2026	0.82	-	-	0.82	0.86	-	-	-	-
1-Apr-2026	0.82	-	-	0.82	0.86	-	-	-	-
31-Mar-2026	0.82	-	-	0.82	0.86	-	-	-	-	XD
30-Mar-2026	0.82	-	-	0.81	0.86	0.82	0.82	0.82	198,013	XD
27-Mar-2026	0.82	-	-	0.8	0.9	-	-	-	-	XD
26-Mar-2026	0.82	-	-	0.8	0.9	-	-	-	-	XD
25-Mar-2026	0.82	-	-	0.8	0.9	-	-	-	-	XD
24-Mar-2026	0.82	-	-	-	0.9	0.82	0.82	0.82	70,000	XD
23-Mar-2026	0.82	-	-	0.82	0.9	-	-	-	-	XD
20-Mar-2026	0.82	-	-	0.82	-	-	-	-	-	XD
19-Mar-2026	0.82	-	-	0.82	-	-	-	-	-	XD
18-Mar-2026	0.82	-4.65%	-1.20%	0.82	-	0.83	0.83	0.82	56,942	XD
17-Mar-2026	0.86	-	-	0.83	0.96	-	-	-	-	XD
16-Mar-2026	0.86	-	-	-	-	-	-	-	-	XD
13-Mar-2026	0.86	-	-	0.84	0.96	-	-	-	-
12-Mar-2026	0.86	-	-	0.84	0.96	-	-	-	-
11-Mar-2026	0.86	-	-	0.84	0.96	-	-	-	-
10-Mar-2026	0.86	-2.27%	-	0.84	0.96	0.86	0.86	0.86	129,978
9-Mar-2026	0.88	-	-	0.86	0.96	-	-	-	-
6-Mar-2026	0.88	-2.22%	-2.22%	0.88	0.96	0.90	0.90	0.88	24,397
5-Mar-2026	0.90	-	-	0.9	0.96	-	-	-	-
4-Mar-2026	0.90	-	-	0.9	0.96	-	-	-	-
3-Mar-2026	0.90	-	-	0.9	0.96	-	-	-	-
2-Mar-2026	0.90	-	-	0.9	0.96	-	-	-	-
27-Feb-2026	0.90	-	-	0.9	0.96	0.90	0.90	0.90	39,719
26-Feb-2026	0.90	-	-	0.9	0.96	0.90	0.90	0.90	12,699
25-Feb-2026	0.90	-	-	0.9	0.96	0.90	0.90	0.90	34,955
24-Feb-2026	0.90	-	-	0.9	0.96	-	-	-	-
23-Feb-2026	0.90	-	-	0.9	0.96	-	-	-	-
20-Feb-2026	0.90	-	-	0.9	0.96	-	-	-	-
19-Feb-2026	0.90	-	-	0.9	0.96	-	-	-	-
18-Feb-2026	0.90	-	-	0.9	0.96	-	-	-	-
17-Feb-2026	0.90	-	-	0.9	0.96	-	-	-	-
16-Feb-2026	0.90	-1.10%	-	0.9	0.96	0.90	0.90	0.90	44,530
13-Feb-2026	0.91	-	-	0.9	0.96	-	-	-	-
12-Feb-2026	0.91	-	-	0.9	0.96	-	-	-	-
11-Feb-2026	0.91	-	-	0.9	0.96	-	-	-	-
10-Feb-2026	0.91	-	-	0.9	0.96	-	-	-	-
9-Feb-2026	0.91	-	-	0.9	0.96	-	-	-	-
6-Feb-2026	0.91	-	-	0.9	0.96	-	-	-	-
5-Feb-2026	0.91	-	-	0.9	0.96	-	-	-	-
4-Feb-2026	0.91	-2.15%	-	0.9	0.96	0.91	0.91	0.91	48,896
3-Feb-2026	0.93	-	-	0.9	0.96	-	-	-	-
2-Feb-2026	0.93	-	-	0.92	1.00	-	-	-	-
30-Jan-2026	0.93	-	-	0.92	1.00	-	-	-	-
29-Jan-2026	0.93	-	-	0.92	1.00	-	-	-	-
28-Jan-2026	0.93	-	-	0.92	1.00	-	-	-	-
27-Jan-2026	0.93	-	-	0.92	1.00	0.93	0.93	0.93	69,595
26-Jan-2026	0.93	-	-	-	-	-	-	-	-
23-Jan-2026	0.93	-	-	0.93	1.00	-	-	-	-
22-Jan-2026	0.93	-	-	0.93	1.00	-	-	-	-
21-Jan-2026	0.93	-1.06%	-1.06%	0.93	1.00	0.94	0.94	0.93	32,543
20-Jan-2026	0.94	-	-	0.94	1.00	-	-	-	-
19-Jan-2026	0.94	-	-	0.94	1.00	-	-	-	-
16-Jan-2026	0.94	-	-	0.94	1.00	-	-	-	-
15-Jan-2026	0.94	-	-	0.94	1.00	-	-	-	-
14-Jan-2026	0.94	-	-	0.94	1.00	-	-	-	-
13-Jan-2026	0.94	-	-	0.94	1.00	-	-	-	-
12-Jan-2026	0.94	-	-	0.94	1.00	-	-	-	-
9-Jan-2026	0.94	-	-	0.94	1.00	0.94	0.94	0.94	31,339
8-Jan-2026	0.94	-1.05%	-1.05%	0.94	1.00	0.95	0.95	0.94	32,515
7-Jan-2026	0.95	-	-	0.95	1.00	-	-	-	-
6-Jan-2026	0.95	-2.06%	-2.06%	0.95	1.00	0.97	0.97	0.95	25,796
5-Jan-2026	0.97	-	-	0.97	1.00	-	-	-	-
2-Jan-2026	0.97	-	-	0.97	1.00	-	-	-	-
31-Dec-2025	0.97	-	-	0.97	1.00	-	-	-	-
30-Dec-2025	0.97	-	-	0.97	1.00	-	-	-	-
29-Dec-2025	0.97	-	-	0.97	1.00	-	-	-	-
24-Dec-2025	0.97	-	-	0.97	1.00	-	-	-	-
23-Dec-2025	0.97	-	-	0.97	1.00	-	-	-	-
22-Dec-2025	0.97	-	-	0.97	1.00	-	-	-	-
19-Dec-2025	0.97	-1.52%	-1.52%	0.97	1.00	0.985	0.985	0.97	102,122
18-Dec-2025	0.985	-	-	0.985	1.00	-	-	-	-
17-Dec-2025	0.985	-	-	0.985	1.00	-	-	-	-
16-Dec-2025	0.985	-	-	0.985	1.00	-	-	-	-
15-Dec-2025	0.985	-	-	0.985	1.00	-	-	-	-
12-Dec-2025	0.985	0.51%	-	0.985	1.00	0.985	0.985	0.985	3,297
11-Dec-2025	0.98	-	-	0.985	1.00	-	-	-	-
10-Dec-2025	0.98	-	-	0.985	1.00	-	-	-	-
9-Dec-2025	0.98	-	-	0.985	1.00	-	-	-	-
8-Dec-2025	0.98	-	-	0.985	1.05	-	-	-	-
5-Dec-2025	0.98	-	-	0.985	1.05	-	-	-	-
4-Dec-2025	0.98	-	-	0.985	1.05	-	-	-	-
3-Dec-2025	0.98	-	-	0.98	1.05	-	-	-	-
2-Dec-2025	0.98	-2.00%	-0.51%	0.98	1.05	0.985	0.985	0.98	76,199
1-Dec-2025	1.00	-	-	0.98	1.05	-	-	-	-
28-Nov-2025	1.00	-	-	0.98	1.05	-	-	-	-
27-Nov-2025	1.00	-	-	0.98	1.05	-	-	-	-
26-Nov-2025	1.00	2.56%	-	0.98	1.05	1.00	1.03	1.00	209,494
25-Nov-2025	0.975	-	-	0.97	1.00	-	-	-	-
24-Nov-2025	0.975	-	-	0.97	1.02	-	-	-	-
21-Nov-2025	0.975	-	-	0.97	1.02	0.975	0.975	0.975	37,763
20-Nov-2025	0.975	-	-	0.97	1.02	-	-	-	-
19-Nov-2025	0.975	0.52%	0.52%	0.97	1.02	0.97	0.975	0.97	88,097
18-Nov-2025	0.97	-	-	0.97	1.02	0.97	0.97	0.97	11,484
17-Nov-2025	0.97	-	-	0.97	1.02	-	-	-	-
14-Nov-2025	0.97	-0.51%	-0.51%	0.96	1.02	0.975	0.975	0.97	195,960
13-Nov-2025	0.975	-	-	0.97	1.02	-	-	-	-
12-Nov-2025	0.975	-	-	0.97	1.02	-	-	-	-
11-Nov-2025	0.975	-	-	0.97	1.02	-	-	-	-
10-Nov-2025	0.975	-	-	0.97	1.02	-	-	-	-
7-Nov-2025	0.975	-	-	0.97	1.02	-	-	-	-
6-Nov-2025	0.975	0.52%	-	0.97	1.02	0.975	0.975	0.975	31,446
5-Nov-2025	0.97	-	-	0.97	1.02	0.97	0.97	0.97	12,521
4-Nov-2025	0.97	-0.51%	-	0.97	1.02	0.97	0.97	0.97	9,486
3-Nov-2025	0.975	-	-	0.97	1.02	-	-	-	-
31-Oct-2025	0.975	-	-	0.97	1.02	0.975	0.975	0.975	66,207
30-Oct-2025	0.975	-	-	0.97	1.02	-	-	-	-
29-Oct-2025	0.975	-	-	0.97	1.02	-	-	-	-
28-Oct-2025	0.975	0.52%	-	0.97	1.02	0.975	0.975	0.975	48,582
27-Oct-2025	0.97	-	-	0.97	1.02	-	-	-	-
24-Oct-2025	0.97	-	-	0.97	1.02	-	-	-	-
23-Oct-2025	0.97	-	-	0.97	1.02	-	-	-	-
22-Oct-2025	0.97	-0.51%	-	0.97	1.03	0.97	0.97	0.97	26,460
21-Oct-2025	0.975	1.04%	-	0.97	1.03	0.975	0.975	0.975	96,362
20-Oct-2025	0.965	-	-	0.97	1.03	-	-	-	-
17-Oct-2025	0.965	-6.31%	-	0.965	1.03	0.965	0.965	0.965	13,704
16-Oct-2025	1.03	6.19%	6.19%	0.965	1.03	0.97	1.03	0.97	46,732
15-Oct-2025	0.97	-1.02%	-	0.965	1.03	0.97	0.97	0.97	196,794
14-Oct-2025	0.98	-	-	0.965	1.03	-	-	-	-
13-Oct-2025	0.98	-	-	0.965	1.03	-	-	-	-
10-Oct-2025	0.98	-	-	0.96	1.03	0.98	0.98	0.98	33,388
9-Oct-2025	0.98	-2.00%	-	0.97	0.98	0.98	0.98	0.98	25,000	XD
8-Oct-2025	1.00	3.09%	-	0.98	-	1.00	1.00	1.00	222,030	XD
7-Oct-2025	0.97	-	-	0.98	-	-	-	-	-	XD
6-Oct-2025	0.97	-	-	0.98	-	-	-	-	-	XD
3-Oct-2025	0.97	-	-	0.98	-	-	-	-	-	XD
2-Oct-2025	0.97	-	-	0.98	-	-	-	-	-	XD
1-Oct-2025	0.97	-3.00%	-	0.98	-	0.97	0.97	0.97	4,284	XD
30-Sep-2025	1.00	-	-	-	-	-	-	-	-	XD
29-Sep-2025	1.00	-	-	-	-	1.00	1.00	1.00	100,000	XD
26-Sep-2025	1.00	-	-	-	-	-	-	-	-	XD
25-Sep-2025	1.00	-3.38%	-	-	-	1.00	1.00	1.00	55,169	XD
24-Sep-2025	1.035	-	-	-	-	-	-	-	-	XD
23-Sep-2025	1.035	-	-	-	-	-	-	-	-	XD
22-Sep-2025	1.035	-	-	-	-	-	-	-	-	XD
19-Sep-2025	1.035	-	-	-	-	-	-	-	-	XD
18-Sep-2025	1.035	-	-	-	-	-	-	-	-
17-Sep-2025	1.035	-	-	-	-	-	-	-	-
16-Sep-2025	1.035	-	-	-	-	-	-	-	-
15-Sep-2025	1.035	-	-	-	-	-	-	-	-
12-Sep-2025	1.035	-	-	-	-	-	-	-	-
11-Sep-2025	1.035	-	-	1.015	-	-	-	-	-
10-Sep-2025	1.035	-	-	1.035	-	-	-	-	-
9-Sep-2025	1.035	-	-	1.035	-	-	-	-	-
8-Sep-2025	1.035	-	-	1.035	-	-	-	-	-
5-Sep-2025	1.035	-	-	1.015	-	-	-	-	-
4-Sep-2025	1.035	-	-	1.015	-	-	-	-	-
3-Sep-2025	1.035	1.47%	-0.48%	1.015	-	1.04	1.04	1.035	78,874
2-Sep-2025	1.02	-	-	1.04	-	-	-	-	-
1-Sep-2025	1.02	0.49%	-0.97%	1.02	-	1.03	1.03	1.02	19,246
29-Aug-2025	1.015	-	-	1.02	-	-	-	-	-
28-Aug-2025	1.015	-	-	1.015	-	-	-	-	-
27-Aug-2025	1.015	-	-	1.015	-	-	-	-	-
26-Aug-2025	1.015	-	-	1.015	-	-	-	-	-
25-Aug-2025	1.015	-	-	1.015	-	-	-	-	-
22-Aug-2025	1.015	-	-	1.015	-	-	-	-	-
21-Aug-2025	1.015	-	-	1.015	-	-	-	-	-
20-Aug-2025	1.015	-	-	1.015	-	-	-	-	-
19-Aug-2025	1.015	0.50%	-	1.015	-	1.015	1.015	1.015	44,151
18-Aug-2025	1.01	-	-	1.015	-	-	-	-	-
15-Aug-2025	1.01	-	-	1.01	-	-	-	-	-
14-Aug-2025	1.01	-	-	1.01	-	-	-	-	-
13-Aug-2025	1.01	-	-	1.01	-	-	-	-	-
12-Aug-2025	1.01	-	-	1.01	-	-	-	-	-
11-Aug-2025	1.01	-	-	1.01	-	-	-	-	-
8-Aug-2025	1.01	-	-	1.01	-	-	-	-	-
7-Aug-2025	1.01	-	-	1.01	-	-	-	-	-
6-Aug-2025	1.01	-	-	1.01	-	-	-	-	-
5-Aug-2025	1.01	1.51%	-	1.01	-	1.01	1.01	1.01	7,367
4-Aug-2025	0.995	-0.50%	-0.50%	1.00	1.01	1.00	1.00	0.995	23,713
1-Aug-2025	1.00	-	-	1.00	1.01	-	-	-	-
31-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
30-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
29-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
28-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
25-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
24-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
23-Jul-2025	1.00	-	-	1.00	1.01	1.00	1.00	1.00	30,137
22-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
21-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
18-Jul-2025	1.00	-	-	1.00	1.01	1.00	1.00	1.00	37,044
17-Jul-2025	1.00	-	-	1.00	1.01	1.00	1.00	1.00	4,742
16-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
15-Jul-2025	1.00	-	-	1.00	1.01	1.00	1.00	1.00	14,228
14-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
11-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
10-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
9-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
8-Jul-2025	1.00	-0.99%	-	1.00	1.01	1.00	1.00	1.00	34,595
7-Jul-2025	1.01	-	-	1.00	1.01	-	-	-	-
4-Jul-2025	1.01	-	-	1.00	1.01	-	-	-	-
3-Jul-2025	1.01	1.00%	1.00%	1.00	1.01	1.00	1.01	1.00	55,503
2-Jul-2025	1.00	-	-	1.00	1.01	-	-	-	-
1-Jul-2025	1.00	-	-	1.00	1.01	1.00	1.00	1.00	45,156
30-Jun-2025	1.00	2.04%	-	1.00	1.01	1.00	1.00	1.00	7,750
27-Jun-2025	0.98	-	-	1.00	1.01	-	-	-	-
26-Jun-2025	0.98	-	-	0.985	1.01	-	-	-	-
25-Jun-2025	0.98	-	-	0.98	1.01	0.98	0.98	0.98	32,955
24-Jun-2025	0.98	-	-	0.98	1.01	0.98	0.98	0.98	26,123
23-Jun-2025	0.98	-	-	0.98	1.01	-	-	-	-
20-Jun-2025	0.98	-	-	0.98	1.01	-	-	-	-
19-Jun-2025	0.98	-	-	0.98	1.01	-	-	-	-
18-Jun-2025	0.98	0.51%	-	0.98	1.01	0.98	0.98	0.98	21,257
17-Jun-2025	0.975	-0.51%	-	0.975	1.01	0.975	0.975	0.975	6,801
16-Jun-2025	0.98	-	-	0.975	1.01	-	-	-	-
13-Jun-2025	0.98	1.03%	-	0.97	1.01	0.98	0.98	0.98	602,694
12-Jun-2025	0.97	-	-	0.97	1.01	-	-	-	-
11-Jun-2025	0.97	-	-	0.97	1.01	0.97	0.97	0.97	54,221
10-Jun-2025	0.97	-	-	0.97	1.01	-	-	-	-
9-Jun-2025	0.97	-	-	-	-	-	-	-	-
6-Jun-2025	0.97	-	-	0.97	1.01	0.97	0.97	0.97	17,101
5-Jun-2025	0.97	-	-	0.97	1.01	-	-	-	-
4-Jun-2025	0.97	-	-	0.97	1.01	-	-	-	-
3-Jun-2025	0.97	-	-	0.97	1.01	-	-	-	-
2-Jun-2025	0.97	-	-	0.97	1.01	-	-	-	-
30-May-2025	0.97	-	-	0.97	1.01	-	-	-	-
29-May-2025	0.97	-	-	0.97	1.01	0.97	0.97	0.97	35,227
28-May-2025	0.97	-	-	0.97	1.01	-	-	-	-
27-May-2025	0.97	-	-	0.97	1.01	-	-	-	-
26-May-2025	0.97	-	-	0.97	1.01	0.97	0.97	0.97	25,019
23-May-2025	0.97	-	-	0.97	1.01	-	-	-	-
22-May-2025	0.97	-	-	0.97	1.01	-	-	-	-
21-May-2025	0.97	-	-	0.97	1.01	0.97	0.97	0.97	8,540
20-May-2025	0.97	-	-	0.93	0.97	-	-	-	-
19-May-2025	0.97	-	-	0.93	0.97	0.97	0.97	0.97	58,544
16-May-2025	0.97	-	-	0.93	0.97	-	-	-	-
15-May-2025	0.97	-	-	-	0.97	-	-	-	-
14-May-2025	0.97	-2.02%	-1.52%	-	1.01	0.985	0.985	0.97	30,134
13-May-2025	0.99	-	-	0.985	1.01	-	-	-	-
12-May-2025	0.99	-	-	0.985	1.01	-	-	-	-
9-May-2025	0.99	-	-	0.985	1.01	-	-	-	-
8-May-2025	0.99	-	0.51%	0.985	1.01	0.985	0.99	0.985	1,039,323
7-May-2025	0.99	-	-	0.985	1.01	-	-	-	-
6-May-2025	0.99	-	-	0.98	1.01	-	-	-	-
5-May-2025	0.99	-	-	0.98	1.01	-	-	-	-
2-May-2025	0.99	-	-	0.98	1.01	-	-	-	-
1-May-2025	0.99	-1.00%	-1.00%	0.98	1.03	1.00	1.00	0.99	48,473
30-Apr-2025	1.00	-0.99%	-	1.00	1.03	1.00	1.00	1.00	20,925
29-Apr-2025	1.01	-	-	1.00	1.03	-	-	-	-
28-Apr-2025	1.01	1.00%	-	1.00	-	1.01	1.01	1.01	206,793
25-Apr-2025	1.00	-	-	-	-	-	-	-	-
24-Apr-2025	1.00	-	-	1.00	-	-	-	-	-
23-Apr-2025	1.00	-	-	1.00	-	-	-	-	-
22-Apr-2025	1.00	-0.99%	-	1.00	-	1.00	1.00	1.00	2,000
17-Apr-2025	1.01	-	-	1.00	-	-	-	-	-
16-Apr-2025	1.01	-	-	1.00	-	-	-	-	-
15-Apr-2025	1.01	-	-	1.00	-	-	-	-	-
14-Apr-2025	1.01	-	-0.49%	1.00	-	1.015	1.015	1.01	117,097
11-Apr-2025	1.01	-	-	1.01	-	1.01	1.01	1.01	20,904
10-Apr-2025	1.01	-	-	1.01	-	-	-	-	-
9-Apr-2025	1.01	-	-	1.01	-	-	-	-	-
8-Apr-2025	1.01	-1.94%	-1.94%	1.01	-	1.03	1.03	1.01	33,459
7-Apr-2025	1.03	-	-	1.03	-	-	-	-	-
4-Apr-2025	1.03	-	-	1.03	-	-	-	-	-	XD
3-Apr-2025	1.03	-	-	1.03	-	-	-	-	-	XD
2-Apr-2025	1.03	-	-	1.03	-	-	-	-	-	XD
1-Apr-2025	1.03	0.98%	-	1.02	-	1.03	1.03	1.03	206,842	XD
31-Mar-2025	1.02	-	-	1.02	-	-	-	-	-	XD
28-Mar-2025	1.02	-	-	1.02	-	1.02	1.02	1.02	11,264	XD
27-Mar-2025	1.02	0.99%	-	1.02	-	1.02	1.02	1.02	6,857	XD
26-Mar-2025	1.01	-	-	1.02	-	-	-	-	-	XD
25-Mar-2025	1.01	-4.72%	-	1.01	-	1.01	1.01	1.01	123,429	XD
24-Mar-2025	1.06	-	-	1.01	-	-	-	-	-	XD
21-Mar-2025	1.06	-	-	1.01	-	-	-	-	-	XD
20-Mar-2025	1.06	-	-	1.06	1.1	1.06	1.06	1.06	18,649
19-Mar-2025	1.06	-	-	1.06	1.1	-	-	-	-
18-Mar-2025	1.06	0.95%	-	1.06	1.1	1.06	1.06	1.06	6,000
17-Mar-2025	1.05	-	-	1.05	1.1	1.05	1.05	1.05	124,330
14-Mar-2025	1.05	-	-	1.05	1.1	-	-	-	-
13-Mar-2025	1.05	-0.94%	-	1.05	1.1	1.05	1.05	1.05	37,245
12-Mar-2025	1.06	-	-	1.05	1.1	-	-	-	-
11-Mar-2025	1.06	-	-	1.05	1.1	-	-	-	-
10-Mar-2025	1.06	-	-	1.05	1.1	-	-	-	-
7-Mar-2025	1.06	-	-	1.05	1.1	-	-	-	-
6-Mar-2025	1.06	-	-	1.05	1.1	-	-	-	-
5-Mar-2025	1.06	-	-	1.05	1.1	-	-	-	-
4-Mar-2025	1.06	-	-	1.05	1.1	-	-	-	-
3-Mar-2025	1.06	-	-	1.055	1.1	-	-	-	-
28-Feb-2025	1.06	-	-	1.055	1.1	-	-	-	-
27-Feb-2025	1.06	-	-	1.055	1.1	1.06	1.06	1.06	88,603
26-Feb-2025	1.06	-	-	1.055	1.1	-	-	-	-
25-Feb-2025	1.06	-	-	1.055	1.1	1.06	1.06	1.06	54,094
24-Feb-2025	1.06	-	-	1.055	1.1	-	-	-	-
21-Feb-2025	1.06	-	-	1.055	1.1	-	-	-	-
20-Feb-2025	1.06	-	-	1.055	1.1	1.06	1.06	1.06	39,958
19-Feb-2025	1.06	0.47%	-	1.055	1.1	1.06	1.06	1.06	33,792
18-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
17-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
14-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
13-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
12-Feb-2025	1.055	-	-	1.055	1.1	1.055	1.055	1.055	58,227
11-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
10-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
7-Feb-2025	1.055	-	-	1.055	1.1	1.055	1.055	1.055	12,948
6-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
5-Feb-2025	1.055	-	-	1.055	1.1	1.055	1.055	1.055	21,406
4-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
3-Feb-2025	1.055	-	-	1.055	1.1	-	-	-	-
31-Jan-2025	1.055	-0.47%	-	1.055	1.1	1.055	1.055	1.055	21,707
30-Jan-2025	1.06	-	-	1.055	1.1	-	-	-	-
29-Jan-2025	1.06	0.47%	-	1.055	1.1	1.06	1.06	1.06	31,487
28-Jan-2025	1.055	-	-	1.055	1.1	1.055	1.055	1.055	5,000
27-Jan-2025	1.055	-	-	-	-	-	-	-	-
24-Jan-2025	1.055	-	-	1.055	1.1	-	-	-	-
23-Jan-2025	1.055	-	-	1.055	1.1	-	-	-	-
22-Jan-2025	1.055	-	-	1.055	1.1	1.055	1.055	1.055	50,114
21-Jan-2025	1.055	-	-	1.055	1.1	-	-	-	-
20-Jan-2025	1.055	-	-	1.055	1.1	-	-	-	-
17-Jan-2025	1.055	-	-	1.055	1.2	-	-	-	-
16-Jan-2025	1.055	-	-	1.055	1.2	-	-	-	-
15-Jan-2025	1.055	-	-	1.055	1.2	-	-	-	-
14-Jan-2025	1.055	-	-	1.055	1.2	-	-	-	-
13-Jan-2025	1.055	-	-	1.055	1.2	-	-	-	-
10-Jan-2025	1.055	-	-	1.055	1.2	-	-	-	-
9-Jan-2025	1.055	-	-	1.055	1.2	1.055	1.055	1.055	98,086
8-Jan-2025	1.055	0.48%	-	1.055	1.2	1.055	1.055	1.055	11,374
7-Jan-2025	1.05	-	-	1.055	1.2	-	-	-	-
6-Jan-2025	1.05	0.96%	-0.47%	1.05	1.2	1.055	1.055	1.05	85,488
3-Jan-2025	1.04	-	-	1.05	1.2	-	-	-	-
2-Jan-2025	1.04	-	-	1.045	1.2	-	-	-	-
31-Dec-2024	1.04	-	-	1.04	1.2	-	-	-	-
30-Dec-2024	1.04	-	-	1.04	1.2	-	-	-	-
27-Dec-2024	1.04	-	-	1.04	1.2	-	-	-	-
24-Dec-2024	1.04	-2.35%	-2.35%	1.04	1.2	1.065	1.065	1.04	62,095
23-Dec-2024	1.065	-0.47%	-	1.065	1.2	1.065	1.065	1.065	21,032
20-Dec-2024	1.07	-	-	1.065	1.2	-	-	-	-
19-Dec-2024	1.07	-	-	1.065	1.2	-	-	-	-
18-Dec-2024	1.07	-1.38%	-0.93%	1.065	1.2	1.08	1.08	1.065	234,552
17-Dec-2024	1.085	0.46%	-	1.08	1.2	1.085	1.085	1.085	269,389
16-Dec-2024	1.08	-	-	1.08	1.2	-	-	-	-
13-Dec-2024	1.08	-	-	1.08	1.2	-	-	-	-
12-Dec-2024	1.08	0.47%	-	1.08	1.2	1.08	1.08	1.08	75,489
11-Dec-2024	1.075	-2.71%	-0.46%	1.075	1.2	1.08	1.08	1.075	81,846
10-Dec-2024	1.105	3.27%	1.38%	1.08	1.15	1.09	1.105	1.09	201,390
9-Dec-2024	1.07	-	-	1.07	1.09	1.07	1.07	1.07	856
6-Dec-2024	1.07	-	-	1.07	1.09	1.07	1.07	1.07	22,874
5-Dec-2024	1.07	-	-	1.07	1.09	-	-	-	-
4-Dec-2024	1.07	-	-	1.07	1.09	1.07	1.07	1.07	5,075
3-Dec-2024	1.07	0.94%	0.47%	1.07	1.09	1.065	1.07	1.065	70,529
2-Dec-2024	1.06	-	-	1.06	1.07	1.06	1.06	1.06	28,662
29-Nov-2024	1.06	-0.93%	-	1.06	1.1	1.06	1.07	1.06	122,269
28-Nov-2024	1.07	-0.93%	-	1.06	1.105	1.07	1.07	1.07	173,064
27-Nov-2024	1.08	-	-	1.06	1.105	-	-	-	-
26-Nov-2024	1.08	1.41%	1.89%	1.06	-	1.06	1.08	1.06	164,262
25-Nov-2024	1.065	0.47%	-	1.06	-	1.065	1.065	1.065	45,256
22-Nov-2024	1.06	-0.93%	-1.40%	1.06	-	1.075	1.075	1.05	186,504
21-Nov-2024	1.07	-3.17%	-	1.075	-	1.07	1.07	1.07	49,441
20-Nov-2024	1.105	-	-0.90%	1.105	-	1.115	1.115	1.105	104,728
19-Nov-2024	1.105	-	-	1.115	-	-	-	-	-
18-Nov-2024	1.105	-	-	1.115	-	-	-	-	-
15-Nov-2024	1.105	-	-	1.115	-	-	-	-	-
14-Nov-2024	1.105	-	-	1.115	-	-	-	-	-
13-Nov-2024	1.105	-	-	1.105	-	1.105	1.105	1.105	4,743
12-Nov-2024	1.105	-	-	1.105	-	-	-	-	-
11-Nov-2024	1.105	2.31%	-	1.105	-	1.105	1.105	1.105	56,030
8-Nov-2024	1.08	-	-	1.105	-	-	-	-	-
7-Nov-2024	1.08	-	-	1.09	-	-	-	-	-
6-Nov-2024	1.08	-	-	1.09	-	-	-	-	-
5-Nov-2024	1.08	-	-	1.09	-	-	-	-	-
4-Nov-2024	1.08	-1.82%	-1.82%	1.085	-	1.10	1.10	1.08	125,047
1-Nov-2024	1.10	-	-	1.08	-	-	-	-	-
31-Oct-2024	1.10	-	-	1.08	-	1.10	1.10	1.10	27,405
30-Oct-2024	1.10	-	-	1.08	-	-	-	-	-
29-Oct-2024	1.10	-	-	1.08	-	-	-	-	-
28-Oct-2024	1.10	-	-	1.08	-	1.10	1.10	1.10	141,760
25-Oct-2024	1.10	-	-	1.07	-	-	-	-	-
24-Oct-2024	1.10	-	-	1.065	-	1.10	1.10	1.10	39,856
23-Oct-2024	1.10	4.27%	-	1.06	-	1.10	1.10	1.10	23,059
22-Oct-2024	1.055	-	-	1.055	1.1	1.055	1.055	1.055	21,423
21-Oct-2024	1.055	-2.31%	-	1.055	1.1	1.055	1.055	1.055	20,067
18-Oct-2024	1.08	-	-	1.055	1.1	-	-	-	-
17-Oct-2024	1.08	-	-	1.055	1.1	-	-	-	-
16-Oct-2024	1.08	-	-	1.055	1.1	-	-	-	-
15-Oct-2024	1.08	-	-	1.05	1.1	-	-	-	-
14-Oct-2024	1.08	-	-	1.05	1.1	-	-	-	-
11-Oct-2024	1.08	2.86%	-	1.05	1.1	1.08	1.08	1.08	96,925
10-Oct-2024	1.05	-	-	1.05	1.1	-	-	-	-
9-Oct-2024	1.05	-	-	1.05	1.1	1.05	1.05	1.05	3,125
8-Oct-2024	1.05	-	-	1.05	1.1	1.05	1.05	1.05	25,346
7-Oct-2024	1.05	-	-	1.05	1.08	-	-	-	-
4-Oct-2024	1.05	-	-	1.05	1.08	1.05	1.05	1.05	6,375
3-Oct-2024	1.05	-	-	1.05	1.08	-	-	-	-
2-Oct-2024	1.05	-	-	1.03	1.08	-	-	-	-
1-Oct-2024	1.05	-3.23%	-	1.03	1.08	1.05	1.05	1.05	48,873
30-Sep-2024	1.085	-	-	1.05	1.08	-	-	-	-
27-Sep-2024	1.085	-	-	1.05	1.08	-	-	-	-
26-Sep-2024	1.085	-	-	1.05	1.08	-	-	-	-
25-Sep-2024	1.085	-	-	1.05	1.08	-	-	-	-
24-Sep-2024	1.085	-	-	1.03	1.08	-	-	-	-
23-Sep-2024	1.085	-	-	1.085	-	-	-	-	-
20-Sep-2024	1.085	-	-	1.085	-	-	-	-	-
19-Sep-2024	1.085	-	-	1.085	-	-	-	-	-
18-Sep-2024	1.085	-	-	1.085	-	1.085	1.085	1.085	25,367
17-Sep-2024	1.085	-	-	1.08	-	-	-	-	-
16-Sep-2024	1.085	-	-	1.08	-	1.085	1.085	1.085	76,045
13-Sep-2024	1.085	-	-	1.085	-	-	-	-	-
12-Sep-2024	1.085	-	-	1.085	-	-	-	-	-
11-Sep-2024	1.085	-	-	1.085	-	-	-	-	-
10-Sep-2024	1.085	-	-	1.08	-	-	-	-	-
9-Sep-2024	1.085	0.46%	0.46%	1.08	-	1.08	1.085	1.08	65,800
6-Sep-2024	1.08	-	-	1.08	-	-	-	-	-
5-Sep-2024	1.08	-	-	1.08	-	-	-	-	-
4-Sep-2024	1.08	-0.46%	-0.46%	1.08	-	1.085	1.085	1.08	69,854
3-Sep-2024	1.085	0.46%	0.46%	1.08	-	1.08	1.085	1.08	68,781
2-Sep-2024	1.08	-0.46%	-	1.08	-	1.08	1.08	1.08	78,920
30-Aug-2024	1.085	-	-	1.08	-	-	-	-	-
29-Aug-2024	1.085	-	-	1.08	-	-	-	-	-
28-Aug-2024	1.085	-	0.46%	1.08	-	1.08	1.085	1.08	95,721
27-Aug-2024	1.085	-	-	1.08	-	-	-	-	-
26-Aug-2024	1.085	-	-	1.08	-	-	-	-	-
23-Aug-2024	1.085	-	-	1.08	-	-	-	-	-
22-Aug-2024	1.085	-	-	1.08	-	1.085	1.085	1.085	25,084
21-Aug-2024	1.085	-	-	1.08	1.085	1.085	1.085	1.085	62,788
20-Aug-2024	1.085	-	-	1.08	-	-	-	-	-
19-Aug-2024	1.085	-	-	1.08	-	-	-	-	-
16-Aug-2024	1.085	-	-	1.08	-	-	-	-	-
15-Aug-2024	1.085	0.46%	-	1.08	-	1.085	1.085	1.085	28,952
14-Aug-2024	1.08	-0.46%	-	1.08	-	1.08	1.08	1.08	73,016
13-Aug-2024	1.085	-	-	1.08	-	1.085	1.085	1.085	45,247
12-Aug-2024	1.085	-	-	1.08	-	1.085	1.085	1.085	875
9-Aug-2024	1.085	0.46%	-	1.08	-	1.085	1.085	1.085	156,787
8-Aug-2024	1.08	-	-	1.08	-	-	-	-	-
7-Aug-2024	1.08	-	-	1.08	-	1.08	1.08	1.08	49,390
6-Aug-2024	1.08	-0.92%	-0.46%	1.08	-	1.085	1.085	1.08	163,161
5-Aug-2024	1.09	-	-	1.08	-	-	-	-	-
2-Aug-2024	1.09	-	-	1.08	-	-	-	-	-
1-Aug-2024	1.09	0.46%	-	1.08	-	1.09	1.09	1.09	71,062
31-Jul-2024	1.085	-	-	1.08	-	1.085	1.085	1.085	211,066
30-Jul-2024	1.085	-	-0.46%	1.085	-	1.09	1.09	1.085	91,485
29-Jul-2024	1.085	-	-	1.085	-	-	-	-	-
26-Jul-2024	1.085	-	-	1.085	-	-	-	-	-
25-Jul-2024	1.085	-	0.46%	1.085	-	1.08	1.085	1.08	93,892
24-Jul-2024	1.085	0.46%	0.46%	1.08	-	1.08	1.085	1.08	263,348
23-Jul-2024	1.08	-0.46%	-	1.08	-	1.08	1.08	1.08	64,212
22-Jul-2024	1.085	-	-	1.08	-	-	-	-	-
19-Jul-2024	1.085	-	0.46%	1.08	-	1.08	1.085	1.08	46,334
18-Jul-2024	1.085	-	-	1.08	-	-	-	-	-
17-Jul-2024	1.085	0.46%	-	1.08	-	1.085	1.085	1.085	108,741
16-Jul-2024	1.08	-	-	1.08	-	-	-	-	-

COMPANIES

BROKERS

ADVISERS

EXCHANGE

Sugar Terminals Limited G Shares restricted voting - RESTRICTED - FPO

Daily Price History