Sigma Healthcare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.120	3.160	3.105	3.160	3.114	27,022,299
2026-02-03	3.090	3.150	3.080	3.140	3.094	24,733,536
2026-02-02	3.110	3.120	3.080	3.090	3.045	42,011,781
2026-01-30	3.100	3.110	3.050	3.090	3.045	11,121,185
2026-01-29	3.090	3.100	3.030	3.090	3.045	15,771,782
2026-01-28	3.100	3.115	3.070	3.090	3.045	10,987,177
2026-01-27	3.060	3.115	3.050	3.090	3.045	12,242,581
2026-01-23	2.990	3.070	2.990	3.060	3.015	12,117,950
2026-01-22	2.900	3.045	2.900	3.020	2.976	14,570,947
2026-01-21	2.900	2.920	2.880	2.920	2.877	8,815,213
2026-01-20	2.870	2.960	2.860	2.920	2.877	53,761,656
2026-01-19	2.890	2.895	2.860	2.870	2.828	3,434,215
2026-01-16	2.860	2.920	2.860	2.900	2.858	5,558,241
2026-01-15	2.870	2.870	2.835	2.860	2.818	6,292,865
2026-01-14	2.880	2.900	2.850	2.850	2.808	8,541,374
2026-01-13	2.920	2.935	2.890	2.900	2.858	5,018,451
2026-01-12	2.890	2.920	2.870	2.920	2.877	8,962,925
2026-01-09	2.900	2.910	2.880	2.890	2.848	6,468,939
2026-01-08	2.900	2.910	2.850	2.880	2.838	7,435,624
2026-01-07	2.830	2.880	2.830	2.860	2.818	8,352,951
2026-01-06	2.920	2.930	2.820	2.830	2.789	14,555,700
2026-01-05	2.940	2.950	2.910	2.920	2.877	5,834,687
2026-01-02	2.940	2.960	2.920	2.940	2.897	3,411,839
2025-12-31	2.950	2.980	2.930	2.940	2.897	6,978,731
2025-12-30	2.980	2.990	2.960	2.970	2.927	3,529,742
2025-12-29	2.980	2.990	2.950	2.960	2.917	3,826,152
2025-12-24	2.960	2.980	2.945	2.980	2.936	4,129,282
2025-12-23	2.940	2.970	2.920	2.970	2.927	6,651,432
2025-12-22	3.000	3.030	2.940	2.950	2.907	8,599,402
2025-12-19	2.970	3.015	2.945	3.000	2.956	26,453,981
2025-12-18	2.910	2.925	2.890	2.900	2.858	13,663,019
2025-12-17	2.980	2.980	2.940	2.940	2.897	11,713,134
2025-12-16	2.900	2.990	2.900	2.960	2.917	15,863,796
2025-12-15	2.910	2.930	2.900	2.910	2.867	6,604,469
2025-12-12	2.890	2.930	2.870	2.920	2.877	12,076,073
2025-12-11	2.820	2.910	2.800	2.880	2.838	15,536,186
2025-12-10	2.820	2.860	2.820	2.840	2.798	8,617,028
2025-12-09	2.810	2.860	2.790	2.850	2.808	11,829,054
2025-12-08	2.840	2.840	2.790	2.790	2.749	9,122,467
2025-12-05	2.780	2.860	2.750	2.850	2.808	13,640,915
2025-12-04	2.820	2.820	2.745	2.760	2.720	17,646,557
2025-12-03	2.810	2.850	2.800	2.800	2.759	15,558,466
2025-12-02	2.830	2.850	2.795	2.840	2.798	13,085,538
2025-12-01	2.900	2.900	2.810	2.840	2.798	21,417,112
2025-11-28	2.890	2.890	2.870	2.880	2.838	10,227,222
2025-11-27	2.920	2.950	2.870	2.890	2.848	27,677,131
2025-11-26	2.960	2.970	2.915	2.920	2.877	18,202,562
2025-11-25	2.970	2.970	2.910	2.910	2.867	15,475,639
2025-11-24	2.970	2.990	2.930	2.930	2.887	91,686,458
2025-11-21	2.940	2.950	2.890	2.950	2.907	17,868,167
2025-11-20	2.920	2.990	2.920	2.940	2.897	11,675,953
2025-11-19	2.960	2.980	2.915	2.920	2.877	13,717,301
2025-11-18	2.900	2.950	2.880	2.920	2.877	29,528,762
2025-11-17	2.960	2.990	2.895	2.930	2.887	15,464,241
2025-11-14	3.040	3.050	2.950	2.950	2.907	16,499,230
2025-11-13	3.150	3.150	3.060	3.070	3.025	33,490,953
2025-11-12	3.150	3.160	3.125	3.130	3.084	65,979,442
2025-11-11	3.130	3.170	3.125	3.150	3.104	15,910,640
2025-11-10	3.110	3.130	3.090	3.120	3.074	12,088,052
2025-11-07	3.120	3.125	3.110	3.110	3.064	8,339,428

← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0200 AUD
2026-03-04	0.0200 AUD
2025-09-02	0.0130 AUD
2024-10-01	0.0050 AUD
2024-03-28	0.0050 AUD
2023-09-25	0.0049 AUD
2023-03-30	0.0049 AUD
2022-09-29	0.0049 AUD
2022-04-04	0.0097 AUD
2021-09-24	0.0097 AUD
2021-04-06	0.0097 AUD
2019-09-19	0.0097 AUD
2019-04-03	0.0194 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.