Sustained Infrastructure Holding Company - 2190.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.52	32.5	32.5	32.84	32.28	171,808
December 03, 2025	32.88	32.24	32.24	33	32.1	133,683
December 02, 2025	31.86	32.84	32.84	32.84	31.7	245,972
December 01, 2025	31.3	31.8	31.8	31.8	31	130,897
November 30, 2025	31.56	31.3	31.3	31.86	31	62,970
November 27, 2025	31.98	31.56	31.56	31.98	31.1	159,832
November 26, 2025	30.94	31.34	31.34	31.54	30.86	142,384
November 25, 2025	32.02	30.94	30.94	32.04	30.92	179,519
November 24, 2025	32	31.98	31.98	32.3	31.6	167,004
November 23, 2025	33.12	32	32	33.3	30	234,223
November 20, 2025	32.5	32.5	32.5	33.1	32.3	266,434
November 19, 2025	32.16	32.28	32.28	32.56	32.12	312,057
November 18, 2025	32	32.12	32.12	32.2	31.6	213,816
November 17, 2025	32.58	32.24	32.24	33	31.9	292,490
November 16, 2025	33.04	32.56	32.56	33.12	32.5	141,706
November 13, 2025	33.34	33.3	33.3	33.64	33.12	305,875
November 12, 2025	34.88	33.34	33.34	35.1	33.16	554,409
November 11, 2025	34.48	34.88	34.88	35.08	33.9	329,826
November 10, 2025	34.9	34.5	34.5	34.9	34.2	282,760
November 09, 2025	34.86	34.9	34.9	34.94	34.4	131,151
November 06, 2025	34.3	34.64	34.64	34.88	34.08	215,278
November 05, 2025	34.6	34.34	34.34	34.92	34	298,535
November 04, 2025	36.34	35.2	35.2	36.4	35.1	226,753
November 03, 2025	36.6	36.4	36.4	36.6	35.84	330,527
November 02, 2025	36.44	36.6	36.6	36.6	36.1	140,577
October 30, 2025	36.2	36.52	36.52	36.76	36.14	274,686
October 29, 2025	36.3	36.3	36.3	36.78	35.96	323,041
October 28, 2025	36.28	36.2	36.2	36.28	35.8	132,799
October 27, 2025	37.1	36.12	36.12	37.1	35.8	248,247
October 26, 2025	37	36.58	36.58	37.92	36.48	413,961
October 23, 2025	35.14	36.32	36.32	37	35.14	631,688
October 22, 2025	35.62	35.1	35.1	36.28	35.1	227,429
October 21, 2025	36.66	35.94	35.94	36.66	35.9	326,818
October 20, 2025	37.12	36.8	36.8	37.42	36.5	342,664
October 19, 2025	37	37.1	37.1	38.38	36.9	1.24M
October 16, 2025	36.06	36.8	36.8	36.98	36.06	546,165
October 15, 2025	36.68	36.08	36.08	36.86	35.9	518,055
October 14, 2025	37.46	36.78	36.78	37.46	36.54	656,663
October 13, 2025	35.98	36.98	36.98	37	35.94	1.01M
October 12, 2025	35	35.6	35.6	36	34.78	251,512
October 09, 2025	36.08	36.08	36.08	36.48	36	342,724
October 08, 2025	36.1	36.08	36.08	36.56	35.88	417,215
October 07, 2025	35.8	36.04	36.04	36.66	35.36	647,365
October 06, 2025	35.7	35.52	35.52	35.98	35.16	546,835
October 05, 2025	34.78	35.7	35.7	36	34.78	728,817
October 02, 2025	33.2	34.48	34.48	34.8	33.2	1.13M
October 01, 2025	34	33.06	33.06	34.96	33.06	2.37M
September 30, 2025	33	33	33	33.68	33	405,808
September 29, 2025	32.86	33.22	33.22	33.36	32.6	457,853
September 28, 2025	34	32.86	32.86	34.08	32.86	357,307
September 25, 2025	34.38	34	34	34.38	33.52	279,853
September 24, 2025	33.44	34	34	34.38	33.42	397,966
September 22, 2025	32.86	33.24	33.24	33.26	32.76	234,172
September 21, 2025	33.4	32.84	32.84	33.48	32.74	152,190
September 18, 2025	33	33.42	33.42	33.74	32.88	317,117
September 17, 2025	32.72	33	33	33	32.46	210,594
September 16, 2025	32.36	32.7	32.7	33	32.32	213,967
September 15, 2025	31.9	32.54	32.54	32.68	31.82	210,107
September 14, 2025	31.8	32	32	32.2	30.86	348,727
September 11, 2025	32	31.9	31.9	32.54	31.58	254,296

Sustained Infrastructure Holding Company (2190.SR) SAU