Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2022	-1.45 / -3.65%	38.95	40.10	38.10	38.25	39.23	31.28	222,800
2/11/2022	0.00 / 0.00%	39.55	40.20	38.80	39.70	39.36	32.47	333,700
2/10/2022	-0.65 / -1.61%	40.40	41.00	38.80	39.70	40.12	32.47	313,400
2/9/2022	+2.60 / +6.89%	39.00	40.35	38.05	40.35	40.15	33.00	465,000
2/8/2022	+2.45 / +6.94%	35.20	37.75	35.20	37.75	37.00	30.87	344,600
2/7/2022	+1.60 / +4.75%	34.60	35.80	34.00	35.30	34.76	28.87	77,300
1/28/2022	+0.10 / +0.30%	33.75	34.40	33.30	33.70	33.55	27.56	168,100
1/27/2022	-0.15 / -0.44%	33.95	34.10	33.30	33.60	33.71	27.48	45,400
1/26/2022	-0.35 / -1.03%	34.10	35.00	33.75	33.75	34.39	27.60	115,400
1/25/2022	+0.75 / +2.25%	33.35	34.35	33.25	34.10	33.83	27.89	180,700
1/24/2022	-2.50 / -6.97%	36.00	36.00	33.35	33.35	34.58	27.27	281,700
1/21/2022	-0.65 / -1.78%	36.90	36.90	35.75	35.85	36.01	29.32	267,800
1/20/2022	+0.85 / +2.38%	36.00	36.90	35.70	36.50	36.14	29.85	192,000
1/19/2022	-1.35 / -3.65%	36.90	37.00	35.65	35.65	36.40	29.15	388,100
1/18/2022	-2.00 / -5.13%	37.80	38.65	36.30	37.00	37.13	30.26	597,000
1/17/2022	-2.10 / -5.11%	41.15	41.15	38.70	39.00	39.79	31.89	340,300
1/14/2022	-0.15 / -0.36%	41.30	42.00	40.70	41.10	41.10	33.61	170,200
1/13/2022	0.00 / 0.00%	41.80	42.70	41.25	41.25	41.95	33.73	535,600
1/12/2022	+0.10 / +0.24%	41.75	41.75	40.05	41.25	41.11	33.73	233,600
1/11/2022	-0.50 / -1.20%	42.00	42.00	41.00	41.15	41.46	33.65	180,800
1/10/2022	0.00 / 0.00%	41.30	42.40	41.30	41.65	41.94	34.06	383,300
1/7/2022	+0.10 / +0.24%	41.00	41.75	41.00	41.65	41.46	34.06	280,600
1/6/2022	-0.75 / -1.77%	42.00	42.05	41.50	41.55	41.69	33.98	443,900
1/5/2022	+0.25 / +0.59%	42.05	42.50	41.95	42.30	42.14	34.59	383,300
1/4/2022	+0.05 / +0.12%	42.00	42.90	41.90	42.05	42.24	34.39	292,500
12/31/2021	+0.80 / +1.94%	40.90	42.90	40.90	42.00	41.81	34.35	339,100
12/30/2021	0.00 / 0.00%	41.50	41.55	40.90	41.20	41.15	33.69	136,200
12/29/2021	+0.40 / +0.98%	40.70	41.85	39.50	41.20	41.01	33.69	270,400
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

<<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	31,200	13.00	5.69%
BVG	10,400	2.20	0.00%
DTL	0	11.90	0.00%
HMG	0	11.60	0.00%
HPG	20,219,400	25.80	2.18%
HSG	5,181,400	20.45	1.24%
ITQ	85,100	3.10	0.00%