STEADFAST GROUP LIMITED (SDF)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
SDF 2018-01-18 00:00:00.110000 2.79 1097705 2.79 2.75 0.36%
SDF 2018-01-18 00:00:00.110000 2.79 1097705 2.79 2.75 0.36%
SDF 2018-01-18 00:00:00.110000 2.79 1097705 2.79 2.75 0.36%
SDF 2018-01-18 00:00:00.110000 2.79 1097705 2.79 2.75 0.36%
SDF 2018-01-17 00:00:00.110000 2.78 1016397 2.79 2.725 1.091%
SDF 2018-01-17 00:00:00.110000 2.78 1016397 2.79 2.725 1.091%
SDF 2018-01-17 00:00:00.110000 2.78 1016397 2.79 2.725 1.091%
SDF 2018-01-17 00:00:00.110000 2.78 1016397 2.79 2.725 1.091%
SDF 2018-01-16 00:00:00.110000 2.75 774358 2.76 2.72 -0.362%
SDF 2018-01-16 00:00:00.110000 2.75 774358 2.76 2.72 -0.362%
SDF 2018-01-16 00:00:00.110000 2.75 774358 2.76 2.72 -0.362%
SDF 2018-01-16 00:00:00.110000 2.75 774358 2.76 2.72 -0.362%
SDF 2018-01-15 00:00:00.110000 2.76 1245352 2.79 2.75 0.364%
SDF 2018-01-15 00:00:00.110000 2.76 1245352 2.79 2.75 0.364%
SDF 2018-01-15 00:00:00.110000 2.76 1245352 2.79 2.75 0.364%
SDF 2018-01-15 00:00:00.110000 2.76 1245352 2.79 2.75 0.364%
SDF 2018-01-12 00:00:00.110000 2.75 1074128 2.775 2.73 0.365%
SDF 2018-01-12 00:00:00.110000 2.75 1074128 2.775 2.73 0.365%
SDF 2018-01-12 00:00:00.110000 2.75 1074128 2.775 2.73 0.365%
SDF 2018-01-12 00:00:00.110000 2.75 1074128 2.775 2.73 0.365%
SDF 2018-01-11 00:00:00.110000 2.74 2377548 2.77 2.675 -1.792%
SDF 2018-01-11 00:00:00.110000 2.74 2377548 2.77 2.675 -1.792%
SDF 2018-01-11 00:00:00.110000 2.74 2377548 2.77 2.675 -1.792%
SDF 2018-01-11 00:00:00.110000 2.74 2377548 2.77 2.675 -1.792%
SDF 2018-01-10 00:00:00.110000 2.79 1066029 2.85 2.775 -2.448%
SDF 2018-01-10 00:00:00.110000 2.79 1066029 2.85 2.775 -2.448%
SDF 2018-01-10 00:00:00.110000 2.79 1066029 2.85 2.775 -2.448%
SDF 2018-01-10 00:00:00.110000 2.79 1066029 2.85 2.775 -2.448%
SDF 2018-01-09 00:00:00.110000 2.86 918384 2.89 2.84 -0.694%
SDF 2018-01-09 00:00:00.110000 2.86 918384 2.89 2.84 -0.694%
SDF 2018-01-09 00:00:00.110000 2.86 918384 2.89 2.84 -0.694%
SDF 2018-01-09 00:00:00.110000 2.86 918384 2.89 2.84 -0.694%
SDF 2018-01-08 00:00:00.110000 2.88 1075636 2.89 2.85 1.408%
SDF 2018-01-08 00:00:00.110000 2.88 1075636 2.89 2.85 1.408%
SDF 2018-01-08 00:00:00.110000 2.88 1075636 2.89 2.85 1.408%
SDF 2018-01-08 00:00:00.110000 2.88 1075636 2.89 2.85 1.408%
SDF 2018-01-05 00:00:00.110000 2.84 641372 2.85 2.815 0.709%
SDF 2018-01-05 00:00:00.110000 2.84 641372 2.85 2.815 0.709%
SDF 2018-01-05 00:00:00.110000 2.84 641372 2.85 2.815 0.709%
SDF 2018-01-05 00:00:00.110000 2.84 641372 2.85 2.815 0.709%
SDF 2018-01-04 00:00:00.110000 2.82 676599 2.86 2.81 -0.353%
SDF 2018-01-04 00:00:00.110000 2.82 676599 2.86 2.81 -0.353%
SDF 2018-01-04 00:00:00.110000 2.82 676599 2.86 2.81 -0.353%
SDF 2018-01-04 00:00:00.110000 2.82 676599 2.86 2.81 -0.353%
SDF 2018-01-03 00:00:00.110000 2.83 938551 2.83 2.78 -0.352%
SDF 2018-01-03 00:00:00.110000 2.83 938551 2.83 2.78 -0.352%
SDF 2018-01-03 00:00:00.110000 2.83 938551 2.83 2.78 -0.352%
SDF 2018-01-03 00:00:00.110000 2.83 938551 2.83 2.78 -0.352%
SDF 2018-01-02 00:00:00.110000 2.84 795570 2.86 2.82 0.709%
SDF 2018-01-02 00:00:00.110000 2.84 795570 2.86 2.82 0.709%
SDF 2018-01-02 00:00:00.110000 2.84 795570 2.86 2.82 0.709%
SDF 2018-01-02 00:00:00.110000 2.84 795570 2.86 2.82 0.709%
SDF 2017-12-29 00:00:00.110000 2.82 699772 2.88 2.82 -2.083%
SDF 2017-12-29 00:00:00.110000 2.82 699772 2.88 2.82 -2.083%
SDF 2017-12-29 00:00:00.110000 2.82 699772 2.88 2.82 -2.083%
SDF 2017-12-29 00:00:00.110000 2.82 699772 2.88 2.82 -2.083%
SDF 2017-12-28 00:00:00.110000 2.88 364964 2.88 2.845 0.348%
SDF 2017-12-28 00:00:00.110000 2.88 364964 2.88 2.845 0.348%
SDF 2017-12-28 00:00:00.110000 2.88 364964 2.88 2.845 0.348%
SDF 2017-12-28 00:00:00.110000 2.88 364964 2.88 2.845 0.348%
SDF 2017-12-27 00:00:00.110000 2.87 569326 2.91 2.86 0%
SDF 2017-12-27 00:00:00.110000 2.87 569326 2.91 2.86 0%
SDF 2017-12-27 00:00:00.110000 2.87 569326 2.91 2.86 0%
SDF 2017-12-27 00:00:00.110000 2.87 569326 2.91 2.86 0%
SDF 2017-12-22 00:00:00.110000 2.87 1266841 2.87 2.845 0%
SDF 2017-12-22 00:00:00.110000 2.87 1266841 2.87 2.845 0%
SDF 2017-12-22 00:00:00.110000 2.87 1266841 2.87 2.845 0%
SDF 2017-12-21 00:00:00.110000 2.87 2240985 2.87 2.85 0%
SDF 2017-12-20 00:00:00.110000 2.87 2030656 2.9 2.86 -0.347%
SDF 2017-12-19 00:00:00.110000 2.88 1193676 2.9 2.85 0.348%
SDF 2017-12-18 00:00:00.110000 2.87 621555 2.89 2.85 0%
SDF 2017-12-15 00:00:00.110000 2.87 1712354 2.89 2.84 0%
SDF 2017-12-14 00:00:00.110000 2.87 919546 2.93 2.87 -0.692%
SDF 2017-12-13 00:00:00.110000 2.89 680368 2.91 2.86 0.347%
SDF 2017-12-12 00:00:00.110000 2.88 1067481 2.95 2.88 -2.373%
SDF 2017-12-11 00:00:00.110000 2.95 1835716 2.96 2.895 0.683%
SDF 2017-12-08 00:00:00.110000 2.93 1566020 3.01 2.91 -2.658%
SDF 2017-12-07 00:00:00.110000 3.01 1225943 3.02 2.95 1.007%
SDF 2017-12-06 00:00:00.110000 2.98 1551346 3.02 2.94 -0.667%
SDF 2017-12-05 00:00:00.110000 3.0 2529777 3.01 2.915 2.389%
SDF 2017-12-01 00:00:00.110000 2.93 918776 2.94 2.9 1.034%
SDF 2017-12-01 00:00:00.110000 2.93 918776 2.94 2.9 1.034%
SDF 2017-11-30 00:00:00.110000 2.9 2072986 2.95 2.895 -0.685%
SDF 2017-11-29 00:00:00.110000 2.92 2317714 2.96 2.89 1.389%
SDF 2017-11-28 00:00:00.110000 2.88 2815166 2.88 2.8 2.491%
SDF 2017-11-27 00:00:00.110000 2.81 2697556 2.82 2.73 2.182%
SDF 2017-11-24 00:00:00.110000 2.75 1054057 2.76 2.72 -1.434%
SDF 2017-11-23 00:00:00.110000 2.79 1110279 2.81 2.76 -0.357%
SDF 2017-11-22 00:00:00.110000 2.8 967292 2.825 2.77 0%
SDF 2017-11-21 00:00:00.110000 2.8 979176 2.82 2.78 0%
SDF 2017-11-17 00:00:00.110000 2.82 692327 2.84 2.81 0.714%
SDF 2017-11-17 00:00:00.110000 2.82 692327 2.84 2.81 0.714%
SDF 2017-11-17 00:00:00.110000 2.82 692327 2.84 2.81 0.714%
SDF 2017-11-16 00:00:00.110000 2.8 1434079 2.81 2.76 1.083%
SDF 2017-11-15 00:00:00.110000 2.77 1030839 2.8 2.77 -0.36%
SDF 2017-11-14 00:00:00.110000 2.78 1157001 2.78 2.73 1.091%
SDF 2017-11-13 00:00:00.110000 2.75 1054753 2.76 2.73 0%
SDF 2017-11-10 00:00:00.110000 2.75 842868 2.75 2.715 0%
SDF 2017-11-10 00:00:00.110000 2.75 842868 2.75 2.715 0%
SDF 2017-11-10 00:00:00.110000 2.75 842868 2.75 2.715 0%
SDF 2017-11-09 00:00:00.110000 2.75 1113548 2.76 2.715 1.103%
SDF 2017-11-08 00:00:00.110000 2.72 1532009 2.73 2.695 0%
SDF 2017-11-07 00:00:00.110000 2.72 916794 2.72 2.69 1.493%
SDF 2017-11-06 00:00:00.110000 2.68 868193 2.7 2.66 0.752%
SDF 2017-11-03 00:00:00.110000 2.66 1361628 2.69 2.63 0.377%
SDF 2017-11-03 00:00:00.110000 2.66 1361628 2.69 2.63 0.377%
SDF 2017-11-03 00:00:00.110000 2.66 1361628 2.69 2.63 0.377%
SDF 2017-11-02 00:00:00.110000 2.65 1346764 2.7 2.63 -1.119%
SDF 2017-11-01 00:00:00.110000 2.68 1617436 2.71 2.67 0%
SDF 2017-10-31 00:00:00.110000 2.68 1927922 2.685 2.64 1.132%
SDF 2017-10-30 00:00:00.110000 2.65 2998204 2.73 2.64 -0.376%
SDF 2017-10-27 00:00:00.110000 2.66 2331764 2.75 2.64 -2.92%
SDF 2017-10-27 00:00:00.110000 2.66 2331764 2.75 2.64 -2.92%
SDF 2017-10-27 00:00:00.110000 2.66 2331764 2.75 2.64 -2.92%
SDF 2017-10-26 00:00:00.110000 2.74 1528751 2.76 2.71 0.735%
SDF 2017-10-25 00:00:00.110000 2.72 2562815 2.79 2.72 -1.449%
SDF 2017-10-24 00:00:00.110000 2.76 2796263 2.86 2.76 -2.473%
SDF 2017-10-23 00:00:00.110000 2.83 1297179 2.885 2.82 -1.394%
SDF 2017-10-20 00:00:00.110000 2.87 989079 2.87 2.82 0.702%
SDF 2017-10-20 00:00:00.110000 2.87 989079 2.87 2.82 0.702%
SDF 2017-10-20 00:00:00.110000 2.87 989079 2.87 2.82 0.702%
SDF 2017-10-19 00:00:00.110000 2.85 2347041 2.875 2.84 -1.384%
SDF 2017-10-18 00:00:00.110000 2.89 1408356 2.89 2.86 0%
SDF 2017-10-17 00:00:00.110000 2.89 1794437 2.89 2.84 1.761%
SDF 2017-10-16 00:00:00.110000 2.84 1121382 2.85 2.825 0.353%
SDF 2017-10-13 00:00:00.110000 2.83 1143247 2.85 2.82 0.355%
SDF 2017-10-13 00:00:00.110000 2.83 1143247 2.85 2.82 0.355%
SDF 2017-10-13 00:00:00.110000 2.83 1143247 2.85 2.82 0.355%
SDF 2017-10-12 00:00:00.110000 2.82 1737807 2.83 2.8 0.356%
SDF 2017-10-11 00:00:00.110000 2.81 1009230 2.83 2.79 0%
SDF 2017-10-10 00:00:00.110000 2.81 983573 2.82 2.79 0%
SDF 2017-10-09 00:00:00.110000 2.81 754026 2.83 2.79 1.079%
SDF 2017-10-06 00:00:00.110000 2.78 1108040 2.795 2.74 0.725%
SDF 2017-10-06 00:00:00.110000 2.78 1108040 2.795 2.74 0.725%
SDF 2017-10-06 00:00:00.110000 2.78 1108040 2.795 2.74 0.725%
SDF 2017-10-05 00:00:00.110000 2.76 1169937 2.79 2.75 -0.361%
SDF 2017-10-04 00:00:00.110000 2.77 1636188 2.78 2.75 -1.071%
SDF 2017-10-03 00:00:00.110000 2.8 1101993 2.815 2.8 -0.356%
SDF 2017-10-02 00:00:00.110000 2.81 1829408 2.825 2.77 0.717%
SDF 2017-09-29 00:00:00.100000 2.79 1041398 2.805 2.77 -0.357%
SDF 2017-09-29 00:00:00.100000 2.79 1041398 2.805 2.77 -0.357%
SDF 2017-09-29 00:00:00.100000 2.79 1041398 2.805 2.77 -0.357%
SDF 2017-09-28 00:00:00.100000 2.8 2199673 2.81 2.75 1.449%
SDF 2017-09-27 00:00:00.100000 2.76 1446187 2.79 2.75 -1.429%
SDF 2017-09-26 00:00:00.100000 2.8 2156190 2.82 2.77 0%
SDF 2017-09-25 00:00:00.100000 2.8 1055644 2.82 2.78 0.358%
SDF 2017-09-22 00:00:00.100000 2.79 1163084 2.8 2.76 1.455%
SDF 2017-09-22 00:00:00.100000 2.79 1163084 2.8 2.76 1.455%
SDF 2017-09-22 00:00:00.100000 2.79 1163084 2.8 2.76 1.455%
SDF 2017-09-21 00:00:00.100000 2.75 2976287 2.8 2.73 -0.362%
SDF 2017-09-20 00:00:00.100000 2.76 1003945 2.77 2.72 0.364%
SDF 2017-09-19 00:00:00.100000 2.75 1833942 2.755 2.695 1.852%
SDF 2017-09-18 00:00:00.100000 2.7 1621054 2.72 2.67 0.372%
SDF 2017-09-15 00:00:00.100000 2.69 1320793 2.69 2.67 0.373%
SDF 2017-09-15 00:00:00.100000 2.69 1320793 2.69 2.67 0.373%
SDF 2017-09-15 00:00:00.100000 2.69 1320793 2.69 2.67 0.373%
SDF 2017-09-14 00:00:00.100000 2.68 747339 2.68 2.63 0.375%
SDF 2017-09-13 00:00:00.100000 2.67 1162696 2.69 2.635 0.755%
SDF 2017-09-12 00:00:00.100000 2.65 1586000 2.66 2.62 0%
SDF 2017-09-11 00:00:00.100000 2.65 1169260 2.66 2.6 -0.376%
SDF 2017-09-08 00:00:00.100000 2.66 1457030 2.675 2.63 0%
SDF 2017-09-08 00:00:00.100000 2.66 1457030 2.675 2.63 0%
SDF 2017-09-08 00:00:00.100000 2.66 1457030 2.675 2.63 0%
SDF 2017-09-07 00:00:00.100000 2.66 1114532 2.71 2.64 -0.746%
SDF 2017-09-06 00:00:00.100000 2.68 2211965 2.68 2.635 0.752%
SDF 2017-09-05 00:00:00.100000 2.66 1669369 2.69 2.62 0%
SDF 2017-09-04 00:00:00.100000 2.66 931243 2.68 2.63 -1.115%
SDF 2017-09-01 00:00:00.100000 2.69 1679108 2.695 2.66 0%
SDF 2017-09-01 00:00:00.100000 2.69 1679108 2.695 2.66 0%
SDF 2017-09-01 00:00:00.100000 2.69 1679108 2.695 2.66 0%
SDF 2017-08-31 00:00:00.100000 2.69 2176532 2.7 2.61 3.462%
SDF 2017-08-30 00:00:00.100000 2.6 3308917 2.61 2.58 0.386%
SDF 2017-08-29 00:00:00.100000 2.59 1664339 2.615 2.58 0%
SDF 2017-08-28 00:00:00.100000 2.59 1249321 2.6 2.57 0%
SDF 2017-08-25 00:00:00.100000 2.59 1182760 2.66 2.59 -1.521%
SDF 2017-08-25 00:00:00.100000 2.59 1182760 2.66 2.59 -1.521%
SDF 2017-08-25 00:00:00.100000 2.59 1182760 2.66 2.59 -1.521%
SDF 2017-08-24 00:00:00.100000 2.63 3362070 2.685 2.59 0.766%
SDF 2017-08-23 00:00:00.100000 2.61 4258220 2.69 2.48 -5.091%
SDF 2017-08-22 00:00:00.100000 2.75 1189849 2.8 2.75 -0.722%
SDF 2017-08-21 00:00:00.100000 2.77 1398129 2.84 2.765 -2.465%
SDF 2017-08-18 00:00:00.100000 2.84 1532508 2.84 2.775 0%
SDF 2017-08-18 00:00:00.100000 2.84 1532508 2.84 2.775 0%
SDF 2017-08-18 00:00:00.100000 2.84 1532508 2.84 2.775 0%
SDF 2017-08-17 00:00:00.100000 2.84 1102175 2.89 2.83 -1.045%
SDF 2017-08-16 00:00:00.100000 2.87 1572895 2.88 2.825 1.056%
SDF 2017-08-15 00:00:00.100000 2.84 1072800 2.84 2.8 0.709%
SDF 2017-08-14 00:00:00.100000 2.82 819043 2.83 2.75 1.805%
SDF 2017-08-11 00:00:00.100000 2.77 1082929 2.8 2.75 -1.423%
SDF 2017-08-11 00:00:00.100000 2.77 1082929 2.8 2.75 -1.423%
SDF 2017-08-11 00:00:00.100000 2.77 1082929 2.8 2.75 -1.423%
SDF 2017-08-10 00:00:00.100000 2.81 972823 2.83 2.78 0.357%
SDF 2017-08-09 00:00:00.100000 2.8 605144 2.81 2.735 0%
SDF 2017-08-08 00:00:00.100000 2.8 1096869 2.84 2.76 -1.06%
SDF 2017-08-07 00:00:00.100000 2.83 1121138 2.85 2.8 0.355%
SDF 2017-08-04 00:00:00.100000 2.82 2219603 2.83 2.76 0.714%
SDF 2017-08-04 00:00:00.100000 2.82 2219603 2.83 2.76 0.714%
SDF 2017-08-04 00:00:00.100000 2.82 2219603 2.83 2.76 0.714%
SDF 2017-08-03 00:00:00.100000 2.8 2550983 2.82 2.6 8.527%
SDF 2017-08-02 00:00:00.100000 2.58 1161468 2.615 2.56 0%