Sabien

SNT
🏛️ uk →
12.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.55 9.80 9.80 9.50 0.0M
2023-12-28 9.50 9.80 9.49 9.55 0.0M
2023-12-27 9.55 9.55 9.55 9.55 0.0M
2023-12-22 9.55 9.35 9.35 9.55 0.0M
2023-12-21 9.55 9.80 9.49 9.55 0.0M
2023-12-20 9.55 9.53 9.49 9.55 0.0M
2023-12-19 9.55 9.54 9.34 9.55 0.1M
2023-12-18 9.55 9.53 9.53 9.55 0.0M
2023-12-15 9.55 9.87 9.53 9.55 0.0M
2023-12-14 9.55 9.53 9.53 9.55 0.0M
2023-12-13 9.75 9.93 9.30 9.55 0.1M
2023-12-12 10.25 9.95 9.60 9.75 0.1M
2023-12-11 10.50 10.33 10.11 10.25 0.0M
2023-12-08 10.25 10.49 10.00 10.50 0.1M
2023-12-07 10.25 10.03 10.02 10.25 0.0M
2023-12-06 10.25 10.25 10.25 10.25 0.0M
2023-12-05 10.50 10.03 9.80 10.25 0.0M
2023-12-04 10.50 10.50 10.50 10.50 0.0M
2023-12-01 10.50 10.77 10.14 10.50 0.1M
2023-11-30 10.50 10.77 10.14 10.50 0.0M
2023-11-29 10.00 12.42 9.75 10.50 0.5M
2023-11-28 10.00 10.49 9.95 10.00 0.0M
2023-11-27 10.00 10.49 9.92 10.00 0.0M
2023-11-24 9.75 10.60 9.99 10.00 0.0M
2023-11-23 9.00 10.00 9.23 9.75 0.2M
2023-11-22 9.00 9.45 8.82 9.00 0.0M
2023-11-21 9.00 9.20 8.76 9.00 0.1M
2023-11-20 8.75 9.20 8.70 9.00 0.0M
2023-11-17 8.75 8.99 8.53 8.75 0.1M
2023-11-16 9.00 9.19 8.52 8.75 0.0M
2023-11-15 9.00 9.30 8.60 9.00 0.0M
2023-11-14 9.25 9.19 8.62 9.00 0.1M
2023-11-13 9.75 9.56 9.16 9.25 0.1M
2023-11-10 10.00 9.71 9.56 9.75 0.1M
2023-11-09 10.25 10.33 9.63 10.00 0.2M
2023-11-08 8.50 10.45 8.62 10.25 0.3M
2023-11-07 8.25 8.50 8.40 8.50 0.0M
2023-11-06 7.50 8.33 7.36 8.25 0.4M
2023-11-03 7.50 7.70 7.25 7.50 0.1M
2023-11-02 7.75 7.70 6.65 7.50 0.6M
2023-11-01 7.75 7.70 7.50 7.75 0.0M
2023-10-31 7.75 7.50 7.50 7.75 0.0M
2023-10-30 7.75 7.50 7.50 7.75 0.0M
2023-10-27 7.75 7.70 7.50 7.75 0.0M
2023-10-26 7.75 7.75 7.75 7.75 0.0M
2023-10-25 7.75 8.00 7.50 7.75 0.1M
2023-10-24 7.75 7.50 7.50 7.75 0.0M
2023-10-23 7.75 7.71 7.55 7.75 0.0M
2023-10-20 7.75 7.55 7.55 7.75 0.0M
2023-10-19 7.75 7.74 7.55 7.75 0.0M
2023-10-18 7.75 7.66 7.66 7.75 0.0M
2023-10-17 7.75 7.83 7.66 7.75 0.1M
2023-10-16 7.75 7.66 7.66 7.75 0.0M
2023-10-13 7.75 7.66 7.66 7.75 0.0M
2023-10-12 7.75 7.75 7.63 7.75 0.1M
2023-10-11 7.75 7.66 7.66 7.75 0.0M
2023-10-10 8.25 8.10 8.00 7.75 0.1M
2023-10-09 8.25 8.17 8.00 8.25 0.1M
2023-10-06 8.25 8.45 8.12 8.25 0.2M
2023-10-05 8.25 8.20 8.00 8.25 0.0M
2023-10-04 8.25 8.99 8.10 8.25 0.4M
2023-10-03 8.25 8.00 8.00 8.25 0.0M
2023-10-02 8.25 8.24 8.00 8.25 0.0M
2023-09-29 8.25 8.25 8.25 8.25 0.0M
2023-09-28 8.25 8.50 8.50 8.25 0.0M
2023-09-27 8.25 8.00 8.00 8.25 0.0M
2023-09-26 9.25 9.00 7.99 8.25 0.4M
2023-09-25 9.50 9.27 9.00 9.25 0.1M
2023-09-22 10.00 9.75 9.05 9.50 0.2M
2023-09-21 10.00 9.60 9.60 10.00 0.0M
2023-09-20 10.00 10.20 9.75 10.00 0.3M
2023-09-19 10.25 10.25 9.21 10.00 0.2M
2023-09-18 10.25 10.00 10.00 10.25 0.0M
2023-09-15 10.25 10.25 10.25 10.25 0.0M
2023-09-14 10.50 10.40 10.00 10.25 0.0M
2023-09-13 10.50 10.80 10.00 10.50 0.0M
2023-09-12 10.50 10.50 10.50 10.50 0.0M
2023-09-11 10.75 11.18 10.00 10.50 0.1M
2023-09-08 10.75 10.00 10.00 10.75 0.0M
2023-09-07 10.50 11.30 10.40 10.75 0.1M
2023-09-06 10.50 10.91 10.35 10.50 0.2M
2023-09-05 10.50 10.72 10.33 10.50 0.1M
2023-09-04 10.50 10.50 10.50 10.50 0.0M
2023-09-01 10.75 10.45 10.32 10.50 0.0M
2023-08-31 11.00 10.52 10.50 10.75 0.1M
2023-08-30 11.00 11.00 11.00 11.00 0.0M
2023-08-29 11.50 11.30 10.50 11.00 0.1M
2023-08-25 11.50 11.50 11.50 11.50 0.0M
2023-08-24 11.25 11.68 10.65 11.50 0.2M
2023-08-23 10.75 11.60 10.65 11.25 0.2M
2023-08-22 10.75 10.51 10.50 10.75 0.0M
2023-08-21 11.50 11.22 10.50 10.75 0.1M
2023-08-18 11.75 11.50 11.00 11.50 0.0M
2023-08-17 11.75 11.75 11.75 11.75 0.0M
2023-08-16 11.75 11.50 11.50 11.75 0.0M
2023-08-15 11.75 11.75 11.75 11.75 0.0M
2023-08-14 11.75 11.75 11.75 11.75 0.0M
2023-08-11 11.75 11.50 11.50 11.75 0.0M
2023-08-10 11.75 11.75 11.75 11.75 0.0M
2023-08-09 11.75 11.50 11.50 11.75 0.0M
2023-08-08 11.75 11.20 11.20 11.75 0.0M
2023-08-07 11.75 11.64 11.64 11.75 0.0M
2023-08-04 11.75 11.70 11.53 11.75 0.1M
2023-08-03 11.75 11.50 11.50 11.75 0.0M
2023-08-02 11.75 11.50 11.50 11.75 0.0M
2023-08-01 12.00 11.58 11.51 11.75 0.1M
2023-07-31 12.00 12.28 11.58 12.00 0.0M
2023-07-28 12.25 12.22 11.50 12.00 0.1M
2023-07-27 11.50 12.50 11.62 12.25 0.2M
2023-07-26 11.25 12.00 11.00 11.50 0.0M
2023-07-25 11.25 11.92 10.89 11.25 0.0M
2023-07-24 11.25 11.93 10.86 11.25 0.1M
2023-07-21 10.75 11.70 10.63 11.25 0.1M
2023-07-20 10.75 11.00 10.98 10.75 0.0M
2023-07-19 10.50 10.99 10.68 10.75 0.1M
2023-07-18 10.50 10.70 10.00 10.50 0.2M
2023-07-17 10.75 10.55 10.00 10.50 0.0M
2023-07-14 10.75 10.50 10.50 10.75 0.0M
2023-07-13 10.75 10.83 10.83 10.75 0.0M
2023-07-12 10.75 10.50 10.25 10.75 0.0M
2023-07-11 10.75 10.50 10.50 10.75 0.0M
2023-07-10 11.25 11.00 10.52 10.75 0.0M
2023-07-07 11.50 11.67 11.00 11.25 0.0M
2023-07-06 12.50 13.50 11.00 11.50 0.2M
2023-07-05 11.38 12.49 11.35 12.00 0.2M
2023-07-04 11.75 11.73 11.13 11.38 0.2M
2023-07-03 12.00 11.98 11.50 11.75 0.1M
2023-06-30 12.00 11.58 11.58 12.00 0.0M
2023-06-29 11.75 11.84 11.50 12.00 0.1M
2023-06-28 11.75 11.80 11.50 11.75 0.0M
2023-06-27 11.75 11.63 11.63 11.75 0.0M
2023-06-26 11.75 11.63 11.63 11.75 0.0M
2023-06-23 13.00 12.50 11.75 11.75 0.1M
2023-06-22 13.00 12.50 12.50 13.00 0.0M
2023-06-21 13.00 12.94 12.50 13.00 0.0M
2023-06-20 13.00 13.00 13.00 13.00 0.0M
2023-06-19 13.00 12.28 12.28 13.00 0.1M
2023-06-16 13.25 13.25 13.25 13.25 0.0M
2023-06-15 13.25 13.00 13.00 13.25 0.0M
2023-06-14 13.25 13.00 13.00 13.25 0.0M
2023-06-13 13.25 13.11 12.56 13.25 0.1M
2023-06-12 13.50 13.26 13.05 13.25 0.1M
2023-06-09 14.25 14.20 13.20 13.50 0.1M
2023-06-08 13.75 14.80 13.55 14.25 0.3M
2023-06-07 13.00 14.00 12.51 13.50 0.1M
2023-06-06 13.00 12.95 12.60 13.00 0.1M
2023-06-05 13.38 12.99 12.61 13.00 0.2M
2023-06-02 13.63 13.62 13.10 13.38 0.1M
2023-06-01 13.75 13.75 13.36 13.63 0.1M
2023-05-31 13.75 13.63 13.63 13.75 0.1M
2023-05-30 13.25 13.90 13.00 13.75 0.1M
2023-05-26 14.00 14.00 13.00 13.25 0.3M
2023-05-25 14.00 13.71 13.69 14.00 0.0M
2023-05-24 14.00 14.35 13.66 14.00 0.0M
2023-05-23 14.25 14.33 13.50 14.00 0.1M
2023-05-22 15.00 15.30 14.05 14.25 0.1M
2023-05-19 14.50 15.24 14.30 15.00 0.4M
2023-05-18 14.50 14.84 14.00 14.50 0.0M
2023-05-17 15.25 15.25 14.00 14.50 0.1M
2023-05-16 14.25 16.00 14.97 15.25 0.3M
2023-05-15 14.25 13.70 13.65 14.00 0.0M
2023-05-12 14.00 14.50 14.02 14.25 0.0M
2023-05-11 14.25 14.50 13.50 14.00 0.2M
2023-05-10 14.25 14.09 14.00 14.25 0.0M
2023-05-09 14.50 14.15 14.00 14.25 0.1M
2023-05-05 14.50 14.30 14.15 14.50 0.0M
2023-05-04 14.75 14.26 14.25 14.50 0.0M
2023-05-03 14.00 15.44 14.25 14.75 0.1M
2023-05-02 15.50 15.25 14.00 14.00 0.2M
2023-04-28 15.50 15.32 15.00 15.50 0.0M
2023-04-27 15.50 15.50 15.50 15.50 0.0M
2023-04-26 15.75 15.98 15.15 15.50 0.1M
2023-04-25 16.25 16.43 14.50 15.75 0.3M
2023-04-24 17.00 16.56 15.88 16.25 0.2M
2023-04-21 17.00 17.15 16.55 17.00 0.0M
2023-04-20 17.00 17.15 16.51 17.00 0.0M
2023-04-19 15.75 17.90 15.75 17.00 0.7M
2023-04-18 16.25 16.40 15.75 15.75 0.1M
2023-04-17 16.50 18.44 16.00 16.25 0.3M
2023-04-14 15.25 16.50 15.01 15.50 0.6M
2023-04-13 13.50 15.90 13.40 15.25 0.4M
2023-04-12 14.25 13.96 13.20 13.50 0.4M
2023-04-11 14.25 14.33 13.56 14.25 0.2M
2023-04-06 13.25 15.00 13.50 14.25 0.5M
2023-04-05 11.75 13.80 12.00 13.00 0.9M
2023-04-04 11.00 12.00 10.75 11.75 0.7M
2023-04-03 9.75 11.00 9.63 11.00 1.0M
2023-03-31 9.50 10.00 8.50 9.75 0.9M
2023-03-30 9.25 9.40 9.02 9.25 0.3M
2023-03-29 9.25 9.17 9.01 9.25 0.0M
2023-03-28 9.50 9.80 9.01 9.25 0.3M
2023-03-27 8.75 9.00 8.65 8.75 0.1M
2023-03-24 8.75 8.96 8.51 8.75 0.0M
2023-03-23 8.80 8.50 8.50 8.75 0.0M
2023-03-22 9.10 9.02 8.60 8.80 0.1M
2023-03-21 9.15 9.25 9.15 9.10 0.0M
2023-03-20 9.40 9.39 9.01 9.15 0.3M
2023-03-17 9.50 9.60 9.33 9.40 0.6M
2023-03-16 9.25 9.50 9.31 9.25 0.0M
2023-03-15 9.25 9.50 9.15 9.25 0.7M
2023-03-14 9.25 9.49 9.13 9.25 0.0M
2023-03-13 10.25 10.00 9.50 9.25 0.1M
2023-03-10 10.50 11.00 10.08 10.25 0.3M
2023-03-09 9.05 10.00 9.01 9.85 1.0M
2023-03-08 9.10 9.01 9.01 9.05 0.1M
2023-03-07 9.35 9.26 9.10 9.10 0.1M
2023-03-06 9.35 9.22 9.22 9.35 0.0M
2023-03-03 9.60 9.51 9.50 9.35 0.0M
2023-03-02 9.60 9.51 9.51 9.60 0.0M
2023-03-01 9.60 9.63 9.51 9.60 0.0M
2023-02-28 9.65 9.68 9.51 9.60 0.0M
2023-02-27 9.70 9.70 9.61 9.65 0.0M
2023-02-24 9.80 9.65 9.62 9.70 0.0M
2023-02-23 9.80 9.97 9.65 9.80 0.0M
2023-02-22 9.80 9.62 9.62 9.80 0.0M
2023-02-21 9.80 9.80 9.80 9.80 0.0M
2023-02-20 10.13 10.01 9.62 9.80 0.1M
2023-02-17 10.13 10.13 10.13 10.13 0.0M
2023-02-16 10.13 10.13 10.13 10.13 0.0M
2023-02-15 10.13 10.13 10.13 10.13 0.0M
2023-02-14 10.13 10.01 10.01 10.13 0.0M
2023-02-13 10.13 10.14 10.01 10.13 0.0M
2023-02-10 10.13 10.01 10.01 10.13 0.0M
2023-02-09 10.13 10.13 10.13 10.13 0.0M
2023-02-08 10.13 10.05 10.05 10.13 0.0M
2023-02-07 10.13 10.17 10.01 10.13 0.0M
2023-02-06 10.13 10.17 10.17 10.13 0.0M
2023-02-03 10.13 10.01 10.01 10.13 0.1M
2023-02-02 10.50 10.26 10.03 10.13 0.0M
2023-02-01 10.63 10.51 10.25 10.63 0.2M
2023-01-31 10.63 10.51 10.51 10.63 0.0M
2023-01-30 10.63 10.59 10.51 10.63 0.0M
2023-01-27 10.63 10.59 10.51 10.63 0.0M
2023-01-26 10.63 10.51 10.51 10.63 0.0M
2023-01-25 10.63 10.51 10.51 10.63 0.0M
2023-01-24 10.63 10.63 10.63 10.63 0.0M
2023-01-23 10.63 10.62 10.51 10.63 0.0M
2023-01-20 10.63 10.64 10.64 10.63 0.0M
2023-01-19 10.63 10.65 10.51 10.63 0.0M
2023-01-18 10.75 10.69 10.52 10.63 0.0M
2023-01-17 10.75 10.75 10.75 10.75 0.0M
2023-01-16 10.75 10.54 10.50 10.75 0.0M
2023-01-13 10.75 10.92 10.53 10.75 0.1M
2023-01-12 10.75 10.95 10.53 10.75 0.0M
2023-01-11 10.75 10.95 10.51 10.75 0.0M
2023-01-10 10.75 10.75 10.75 10.75 0.0M
2023-01-09 11.13 10.81 10.50 10.75 0.1M
2023-01-06 10.75 11.25 10.70 11.13 0.2M
2023-01-05 10.75 10.53 10.53 10.75 0.0M
2023-01-04 10.75 10.53 10.53 10.75 0.0M
2023-01-03 10.75 10.70 10.51 10.75 0.0M