Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2022	+1.30 / +3.23%	40.35	41.90	40.15	41.50	41.09	33.94	307,700
3/17/2022	+0.25 / +0.63%	40.35	40.40	39.90	40.20	40.13	32.88	237,500
3/16/2022	+0.15 / +0.38%	40.00	40.50	39.95	39.95	40.08	32.67	365,000
3/15/2022	-0.50 / -1.24%	39.70	40.50	39.40	39.80	39.75	32.55	302,900
3/14/2022	-1.35 / -3.24%	41.60	41.95	40.00	40.30	40.86	32.96	364,600
3/11/2022	-0.45 / -1.07%	42.45	42.45	40.60	41.65	41.74	34.06	368,000
3/10/2022	+0.10 / +0.24%	42.10	43.00	41.50	42.10	42.07	34.43	226,800
3/9/2022	+1.00 / +2.44%	41.40	42.80	41.00	42.00	41.68	34.35	354,300
3/8/2022	-2.00 / -4.65%	42.10	42.95	41.00	41.00	42.10	33.53	418,700
3/7/2022	+1.35 / +3.24%	42.65	44.10	41.70	43.00	43.38	35.16	410,400
3/4/2022	-1.15 / -2.69%	43.00	43.20	41.65	41.65	42.33	34.06	431,400
3/3/2022	+1.80 / +4.39%	41.20	43.20	41.15	42.80	42.41	35.00	838,100
3/2/2022	0.00 / 0.00%	41.05	41.50	40.10	41.00	40.93	33.53	335,900
3/1/2022	+0.20 / +0.49%	41.85	42.80	40.70	41.00	41.70	33.53	453,000
2/28/2022	+2.65 / +6.95%	38.15	40.80	38.15	40.80	39.96	33.37	619,600
2/25/2022	+0.25 / +0.66%	38.00	38.45	38.00	38.15	38.25	31.20	277,000
2/24/2022	-1.20 / -3.07%	39.05	39.35	36.90	37.90	38.18	30.99	330,900
2/23/2022	0.00 / 0.00%	39.25	39.65	39.00	39.10	39.21	31.98	289,900
2/22/2022	-0.70 / -1.76%	39.20	39.70	38.80	39.10	39.14	31.98	167,100
2/21/2022	0.00 / 0.00%	40.20	40.20	39.00	39.80	39.60	32.55	154,200
2/18/2022	+0.80 / +2.05%	39.05	40.20	38.80	39.80	39.76	32.55	266,000
2/17/2022	0.00 / 0.00%	39.20	39.30	38.80	39.00	39.07	31.89	152,100
2/16/2022	+0.40 / +1.04%	38.65	39.40	38.15	39.00	38.80	31.89	157,200
2/15/2022	+0.35 / +0.92%	38.30	38.75	37.60	38.60	38.04	31.57	173,800
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

<<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	32,100	12.90	4.88%
BVG	11,400	2.30	4.55%
DTL	100	12.00	0.84%
HMG	0	11.60	0.00%
HPG	22,266,800	25.90	2.57%
HSG	5,605,100	20.50	1.49%
ITQ	92,100	3.20	3.23%