Southern Petrochemical Industries Corporation Limited (LUX:STHPT)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 6.30
-0.05 (-0.79%)
At close: Aug 22, 2025
LUX:STHPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Aug 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | - |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 24.48% | - |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Aug 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Aug 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Aug 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Aug 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Aug 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Aug 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| 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% | - |