SIS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	428.55	431.95	428.55	430.45	430.45	-0.01%	65,426
Jul 28, 2026	436.55	436.55	429.05	430.50	430.50	-1.13%	84,526
Jul 27, 2026	440.00	440.00	431.75	435.40	435.40	-0.49%	53,598
Jul 24, 2026	440.80	441.05	434.00	437.55	437.55	-0.26%	101,463
Jul 23, 2026	437.10	441.50	435.55	438.70	438.70	0.37%	91,716
Jul 22, 2026	444.95	444.95	435.10	437.10	437.10	-0.99%	240,918
Jul 21, 2026	435.00	444.50	432.85	441.45	441.45	1.24%	113,077
Jul 20, 2026	436.00	442.80	430.35	436.05	436.05	0.57%	282,279
Jul 17, 2026	440.25	441.30	427.95	433.60	433.60	-1.51%	172,589
Jul 16, 2026	438.80	443.60	436.70	440.25	440.25	0.33%	80,346
Jul 15, 2026	436.95	445.35	435.75	438.80	438.80	0.97%	164,646
Jul 14, 2026	435.70	442.95	432.35	434.60	434.60	0.01%	161,379
Jul 13, 2026	435.50	439.00	431.55	434.55	434.55	-0.22%	96,610
Jul 10, 2026	439.00	443.95	432.00	435.50	435.50	-0.53%	91,055
Jul 9, 2026	431.00	439.90	429.85	437.80	437.80	1.80%	86,768
Jul 8, 2026	426.50	439.50	425.45	430.05	430.05	0.49%	148,720
Jul 7, 2026	426.10	432.90	423.30	427.95	427.95	0.43%	93,583
Jul 6, 2026	423.50	428.00	422.15	426.10	426.10	0.08%	54,280
Jul 3, 2026	428.40	429.00	423.45	425.75	425.75	0.07%	68,014
Jul 2, 2026	421.05	429.70	420.10	425.45	425.45	1.23%	85,527
Jul 1, 2026	414.30	427.05	414.30	420.30	420.30	1.46%	161,748
Jun 30, 2026	429.95	429.95	402.55	414.25	414.25	-4.96%	543,888
Jun 29, 2026	436.00	444.90	432.30	435.85	435.85	0.10%	339,845
Jun 25, 2026	446.00	455.85	433.00	435.40	435.40	-1.38%	604,756
Jun 24, 2026	442.00	480.95	431.50	441.50	441.50	2.88%	8,866,092
Jun 23, 2026	431.40	434.55	426.30	429.15	429.15	-0.89%	104,863
Jun 22, 2026	429.75	437.40	428.00	433.00	433.00	0.76%	69,655
Jun 19, 2026	426.70	441.00	422.10	429.75	429.75	1.31%	221,039
Jun 18, 2026	428.40	430.90	422.35	424.20	424.20	-0.52%	35,661
Jun 17, 2026	423.40	433.65	423.20	426.40	426.40	0.71%	74,781
Jun 16, 2026	425.95	437.50	420.10	423.40	423.40	-1.02%	121,562
Jun 15, 2026	421.00	432.50	418.80	427.75	427.75	1.57%	100,650
Jun 12, 2026	432.00	437.20	418.40	421.15	421.15	-1.75%	154,289
Jun 11, 2026	419.25	444.30	415.45	428.65	428.65	3.18%	376,563
Jun 10, 2026	421.20	428.00	409.20	415.45	415.45	-1.37%	119,493
Jun 9, 2026	410.00	427.45	408.50	421.20	421.20	3.62%	123,712
Jun 8, 2026	407.70	409.70	397.05	406.50	406.50	-2.53%	151,622
Jun 5, 2026	430.00	439.65	409.90	417.05	417.05	-1.64%	493,627
Jun 4, 2026	422.00	430.85	412.55	424.00	424.00	1.10%	279,699
Jun 3, 2026	413.00	425.45	399.20	419.40	419.40	1.67%	428,422
Jun 2, 2026	403.75	418.95	397.60	412.50	412.50	1.20%	55,768
Jun 1, 2026	406.00	423.90	396.05	407.60	407.60	1.19%	427,620
May 29, 2026	391.25	412.80	391.25	402.80	402.80	2.00%	100,522
May 27, 2026	398.40	405.80	391.00	394.90	394.90	-0.88%	38,917
May 26, 2026	389.40	407.00	385.70	398.40	398.40	2.25%	68,243
May 25, 2026	392.55	398.50	384.50	389.65	389.65	-0.74%	56,512
May 22, 2026	391.80	395.00	384.95	392.55	392.55	0.19%	30,363
May 21, 2026	394.10	399.50	388.30	391.80	391.80	-0.81%	54,536
May 20, 2026	400.00	407.20	393.20	395.00	395.00	-2.29%	43,612
May 19, 2026	390.00	409.50	390.00	404.25	404.25	2.45%	110,059