Sim Leisure Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.52	0.52	0.52	0.52	0.52	-	100
Jan 16, 2026	0.52	0.52	0.52	0.52	0.52	-	100
Jan 15, 2026	0.46	0.52	0.46	0.52	0.52	1.96%	6,000
Jan 8, 2026	0.51	0.51	0.51	0.51	0.51	-	500
Jan 2, 2026	0.51	0.51	0.51	0.51	0.51	-	500
Dec 30, 2025	0.52	0.52	0.51	0.51	0.51	-	2,600
Dec 18, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	500
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-12.28%	10,000
Dec 5, 2025	0.56	0.57	0.56	0.57	0.57	0.88%	10,000
Dec 4, 2025	0.57	0.57	0.57	0.57	0.57	-	100
Dec 3, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	10,900
Dec 1, 2025	0.55	0.55	0.55	0.55	0.55	-	100
Nov 5, 2025	0.36	0.55	0.36	0.55	0.55	7.84%	10,000
Oct 31, 2025	0.51	0.51	0.51	0.51	0.51	-	500
Oct 30, 2025	0.50	0.51	0.50	0.51	0.51	-	1,400
Oct 29, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	300
Oct 28, 2025	0.52	0.55	0.50	0.50	0.50	-3.85%	34,400
Oct 15, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	20,000
Oct 10, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	15,000
Oct 8, 2025	0.54	0.54	0.54	0.54	0.54	-	600
Oct 7, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	500
Oct 6, 2025	0.55	0.55	0.53	0.53	0.53	-7.02%	10,000
Sep 18, 2025	0.58	0.58	0.57	0.57	0.57	-5.00%	13,000
Sep 11, 2025	0.60	0.60	0.60	0.60	0.60	-	5,800
Sep 10, 2025	0.63	0.63	0.60	0.60	0.60	-5.51%	4,000
Sep 1, 2025	0.64	0.64	0.64	0.64	0.64	-1.55%	100
Aug 25, 2025	0.65	0.65	0.65	0.65	0.65	-	300
Aug 19, 2025	0.65	0.65	0.65	0.65	0.65	-	500
Aug 8, 2025	0.65	0.65	0.65	0.65	0.65	-	1,000
Jul 29, 2025	0.65	0.65	0.65	0.65	0.65	-	4,000
Jul 21, 2025	0.63	0.65	0.63	0.65	0.65	-0.77%	25,000