FRA, ST9 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, ST9: Steppe Cement

19 Aug 2025

LAST: 0.1930	CHANGE: 0.01	OPEN: 0.1930	HIGH: 0.1930	ASK: 0.0000	VOLUME: 10K
LAST: 0.1930	CHG(%): 6.04	PREV: 0.1820	LOW: 0.1930	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	0.1930	0.1930	0.1930	0.1930	10K
18 Aug 25	0.1820	0.1820	0.1820	0.1820	10K
15 Aug 25	0.1930	0.1930	0.1900	0.1900	10K
14 Aug 25	0.1900	0.1900	0.1900	0.1900	2.5K
13 Aug 25	0.1760	0.1760	0.1760	0.1760	2.5K
12 Aug 25	0.1740	0.1740	0.1740	0.1740	2.5K
11 Aug 25	0.1820	0.1820	0.1820	0.1820	2.5K
08 Aug 25	0.1640	0.1640	0.1640	0.1640	2.5K
07 Aug 25	0.1610	0.1610	0.1610	0.1610	0
06 Aug 25	0.1630	0.1630	0.1630	0.1630	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.19
MA20:	0.17
MA50:	0.18
MA200:	0.17
STO9:	85.42
RSI14:	66.22
MTM14:	0.02
ROC14:	0.14
Week High:	0.19
Week Low:	0.17
Month High:	0.19
Month Low:	0.16
Volatility:	4.47