Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2021	-0.20 / -0.49%	40.60	41.45	40.25	40.80	40.58	33.37	271,800
12/27/2021	-0.85 / -2.03%	42.80	42.80	40.65	41.00	41.30	33.53	180,500
12/24/2021	+1.20 / +2.95%	41.00	42.35	41.00	41.85	41.66	34.22	249,900
12/23/2021	-0.65 / -1.57%	41.50	41.50	39.50	40.65	40.25	33.24	546,800
12/22/2021	-0.95 / -2.25%	42.95	42.95	41.00	41.30	41.85	33.77	471,600
12/21/2021	-0.85 / -1.97%	42.55	43.40	42.25	42.25	42.58	34.55	399,400
12/20/2021	-0.90 / -2.05%	43.50	44.30	43.10	43.10	43.58	35.25	346,300
12/17/2021	-0.95 / -2.11%	44.20	44.70	43.60	44.00	43.89	35.98	529,000
12/16/2021	-0.25 / -0.55%	46.35	46.35	44.80	44.95	45.20	36.76	189,700
12/15/2021	-1.05 / -2.27%	46.10	46.45	44.80	45.20	45.84	36.96	279,900
12/14/2021	+2.10 / +4.76%	44.15	47.20	44.15	46.25	46.64	37.82	795,300
12/13/2021	+0.80 / +1.85%	44.00	45.00	43.40	44.15	44.23	36.11	306,000
12/10/2021	-1.30 / -2.91%	44.20	44.55	43.25	43.35	43.79	35.45	428,100
12/9/2021	0.00 / 0.00%	44.10	44.85	44.00	44.65	44.46	36.51	157,100
12/8/2021	0.00 / 0.00%	47.30	47.30	44.50	44.65	45.75	36.51	288,100
12/7/2021	+2.90 / +6.95%	42.10	44.65	42.10	44.65	43.11	36.51	388,800
12/6/2021	-2.55 / -5.76%	43.90	44.20	41.20	41.75	42.91	34.14	660,700
12/3/2021	-1.60 / -3.49%	45.95	46.00	44.30	44.30	45.34	36.23	588,000
12/2/2021	-1.80 / -3.77%	46.80	48.00	45.80	45.90	46.39	37.54	947,100
12/1/2021	-1.35 / -2.75%	48.00	48.35	47.55	47.70	47.95	39.01	550,200
11/30/2021	-1.95 / -3.82%	53.00	53.00	49.05	49.05	50.34	40.11	746,100
11/29/2021	+2.05 / +4.19%	49.15	52.00	49.15	51.00	50.71	41.71	2,248,400
11/26/2021	+3.20 / +6.99%	48.95	48.95	48.95	48.95	48.95	40.03	408,500
11/25/2021	+2.95 / +6.89%	43.20	45.75	42.90	45.75	44.38	37.41	530,900
11/24/2021	-0.80 / -1.83%	44.00	44.20	42.80	42.80	43.48	35.00	543,300
11/23/2021	+0.80 / +1.87%	42.60	43.95	42.60	43.60	43.45	35.66	333,100
11/22/2021	+0.80 / +1.90%	42.30	44.00	42.30	42.80	42.94	35.00	518,400
11/19/2021	-2.45 / -5.51%	43.55	44.40	41.90	42.00	42.98	34.35	933,200
11/18/2021	-2.55 / -5.43%	46.20	46.70	44.30	44.45	45.02	36.35	1,418,700
11/17/2021	-0.50 / -1.05%	47.60	48.50	47.00	47.00	47.45	38.44	625,600

<<Previous 30 days Next 30 days>>

SMC News

13/09	SMC: BOD resolution dated September 12, 2024
06/09	SMC: SMC still in the warning status
23/08	SMC: Cancellation of bond registration at VSDC
01/08	SMC: Overcome the status of warned and supervised securities
30/07	SMC: Periodic report on bond interest & principal payment

More News

Related Companies

	Volume	Price	Change
BCA	41,800	12.70	3.25%
BVG	13,100	2.20	0.00%
DTL	200	12.00	0.84%
HMG	0	11.60	0.00%
HPG	33,707,600	25.90	2.57%
HSG	10,842,300	20.50	1.49%
ITQ	126,800	3.20	3.23%