Sudatel Telecom Group Limited (ADX:SUDATEL)
United Arab Emirates · Delayed Price · Currency is AED 0.4410
-0.0030 (-0.68%)
At close: Aug 8, 2025, 2:44 PM GST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | -1.11% | 217,139 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 4.66% | 113,997 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.69% | 44,071 |
| Aug 4, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | - | -1.82% | 621,053 |
| Aug 1, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | - | -2.22% | 420,767 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 0.67% | 438,241 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 4,738 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.13% | 17,771 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -0.23% | 27,518 |
| Jul 25, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | - | -1.56% | 248,626 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | - | 68,108 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | - | 132,528 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 0.22% | 103,958 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 0.67% | 89,934 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.67% | 51,060 |
| Jul 17, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | - | 0.90% | 124,556 |
| Jul 16, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | - | 1.14% | 1,088,181 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | -0.90% | 52,610 |
| Jul 14, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | - | 1.14% | 30,517 |
| Jul 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -1.13% | 149,908 |
| Jul 10, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | 1.14% | 401,800 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | - | - | 41,500 |
| Jul 8, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | - | 4.03% | 79,100 |
| Jul 7, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | - | -2.09% | 1,050,649 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | 0.23% | 605,490 |
| Jul 3, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -1.60% | 40,722 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | - | -2.89% | 810,555 |
| Jul 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 0.67% | 515,196 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -4.08% | 404,752 |
| Jun 26, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -0.85% | 411,033 |
| Jun 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | - | 178,040 |
| Jun 24, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | - | 1.73% | 999,453 |
| Jun 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 2.44% | 435,126 |
| Jun 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | 0.22% | 871,414 |
| Jun 19, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | - | - | 354,907 |
| Jun 18, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | - | 2.27% | 354,629 |
| Jun 17, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | - | -2.87% | 406,406 |
| Jun 16, 2025 | 0.41 | 0.47 | 0.41 | 0.45 | - | 9.95% | 1,179,111 |
| Jun 13, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | - | -5.94% | 113,152 |
| Jun 12, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -4.78% | 2,173,100 |
| Jun 11, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | - | 0.44% | 1,103,127 |
| Jun 10, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | - | 4.57% | 1,313,519 |
| Jun 9, 2025 | 0.44 | 0.47 | 0.40 | 0.44 | - | 5.80% | 792,676 |
| Jun 4, 2025 | 0.39 | 0.43 | 0.38 | 0.41 | - | 7.25% | 1,595,128 |
| Jun 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | - | 0.52% | 1,159,721 |
| Jun 2, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -0.52% | 1,358,843 |
| May 30, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | 7.22% | 3,370,014 |
| May 29, 2025 | 0.33 | 0.37 | 0.32 | 0.36 | - | 12.50% | 3,219,488 |
| May 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |