Sea Harvest Group Limited - SHG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	769	770	770	770	769	11,300
August 15, 2025	783	783	783	783	783	28,395
August 14, 2025	783	783	783	783	783	6,626
August 13, 2025	768	783	783	783	768	18,773
August 12, 2025	752	785	785	788	752	16,945
August 11, 2025	787	787	787	787	787	21,070
August 08, 2025	789	789	789	789	789	1.77M
August 07, 2025	775	786	786	786	775	13,100
August 06, 2025	760	775	775	775	760	174,406
August 05, 2025	772	758	758	772	752	85,751
August 04, 2025	775	760	760	775	760	115,017
August 01, 2025	775	777	777	793	775	41,114
July 31, 2025	780	773	773	780	765	2.28M
July 30, 2025	776	779	779	795	776	2.19M
July 29, 2025	770	759	759	789	752	2.5M
July 28, 2025	769	759	759	770	747	132,276
July 25, 2025	774	765	765	789	765	215,000
July 24, 2025	775	744	744	775	744	5,596
July 23, 2025	746	740	740	779	738	111,706
July 22, 2025	751	748	748	751	745	69,305
July 21, 2025	769	752	752	770	750	107,196
July 18, 2025	785	785	785	785	785	555,913
July 17, 2025	770	785	785	785	745	505,824
July 16, 2025	770	797	797	797	770	1,914
July 15, 2025	772	804	804	804	760	29,072
July 14, 2025	806	806	806	806	806	35,514
July 11, 2025	806	806	806	806	806	41,178
July 10, 2025	768	806	806	806	768	6,692
July 09, 2025	814	813	813	814	798	1.01M
July 08, 2025	814	799	799	814	799	789
July 07, 2025	822	800	800	822	776	16,685
July 04, 2025	784	814	814	814	784	2,001
July 03, 2025	800	829	829	829	800	508
July 02, 2025	830	830	830	830	830	8
July 01, 2025	809	814	814	825	792	523,530
June 30, 2025	856	815	815	856	815	25,105
June 27, 2025	834	821	821	850	810	1.48M
June 26, 2025	816	800	800	846	800	65,788
June 25, 2025	825	816	816	825	816	51,250
June 24, 2025	825	826	826	826	816	76,375
June 23, 2025	825	825	825	825	825	316,790
June 20, 2025	865	825	825	865	825	1,416
June 19, 2025	826	825	825	833	825	102,621
June 18, 2025	825	825	825	873	825	242,968
June 17, 2025	850	817	817	865	817	57,281
June 13, 2025	850	850	850	850	850	250,478
June 12, 2025	850	850	850	850	850	0
June 11, 2025	850	850	850	850	850	0
June 10, 2025	850	850	850	850	850	96,908
June 09, 2025	850	850	850	857	850	53,691
June 06, 2025	809	849	849	850	809	9,679
June 05, 2025	823	850	850	850	823	10,000
June 04, 2025	800	800	800	800	800	2,000
June 03, 2025	815	815	815	815	815	699
June 02, 2025	823	784	784	823	784	2,001
May 30, 2025	775	820	820	820	775	42,835
May 29, 2025	738	759	759	770	738	40,902
May 28, 2025	738	738	738	738	738	547,940
May 27, 2025	680	738	738	738	680	91,119
May 26, 2025	661	670	670	670	661	9,085

Sea Harvest Group Limited (SHG.JO) JNB