Southern Petrochemical Industries Corporation Limited (LUX:STHPT)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 5.60
-0.10 (-1.75%)
At close: Jul 28, 2025
LUX:STHPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jul 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Jul 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jul 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.77% | - |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | - |
| Jul 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Jul 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Jul 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jul 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Jul 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Jul 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Jul 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jul 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jul 9, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Jul 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jul 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jul 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jul 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jun 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Jun 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jun 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jun 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | - |
| Jun 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Jun 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.68% | - |
| Jun 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Jun 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Jun 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jun 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | - |
| Jun 12, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Jun 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jun 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jun 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jun 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Jun 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| May 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| May 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| May 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| May 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| May 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| May 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |