Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2022	-0.10 / -0.34%	30.00	30.30	29.20	29.40	29.71	24.04	142,100
5/10/2022	+0.45 / +1.55%	28.00	29.50	27.50	29.50	28.58	24.12	147,700
5/9/2022	-2.15 / -6.89%	31.10	31.10	29.05	29.05	29.54	23.76	258,000
5/6/2022	-0.20 / -0.64%	30.65	33.20	30.50	31.20	31.63	25.51	134,200
5/5/2022	-0.90 / -2.79%	32.35	33.65	30.60	31.40	31.65	25.68	178,300
5/4/2022	-1.50 / -4.44%	33.30	33.80	32.30	32.30	32.92	26.41	182,500
4/29/2022	0.00 / 0.00%	33.60	34.00	32.80	33.80	33.59	27.64	112,800
4/28/2022	+0.65 / +1.96%	33.45	33.90	33.00	33.80	33.42	27.64	62,700
4/27/2022	+2.15 / +6.94%	30.10	33.15	30.10	33.15	31.99	27.11	178,600
4/26/2022	-0.25 / -0.80%	31.20	31.20	29.50	31.00	30.30	25.35	443,800
4/25/2022	-2.30 / -6.86%	34.65	34.65	31.25	31.25	32.29	25.56	272,600
4/22/2022	+0.05 / +0.15%	33.50	34.65	33.35	33.55	33.82	27.44	208,100
4/21/2022	-0.70 / -2.05%	34.00	35.00	33.30	33.50	33.90	27.40	137,200
4/20/2022	-1.40 / -3.93%	36.00	36.50	33.90	34.20	35.29	27.97	194,800
4/19/2022	-2.40 / -6.32%	38.00	38.50	35.60	35.60	37.26	29.11	361,200
4/18/2022	-0.25 / -0.65%	38.25	38.55	36.80	38.00	37.57	31.08	252,300
4/15/2022	-0.80 / -2.05%	38.30	38.90	38.00	38.25	38.49	31.28	184,000
4/14/2022	-0.35 / -0.89%	39.40	39.75	38.70	39.05	39.16	31.93	159,200
4/13/2022	+2.40 / +6.49%	37.50	39.40	36.50	39.40	37.30	32.22	207,900
4/12/2022	-2.40 / -6.09%	39.60	39.65	37.00	37.00	38.28	30.26	350,700
4/8/2022	-1.10 / -2.72%	40.35	40.90	39.00	39.40	39.78	32.22	288,900
4/7/2022	-0.50 / -1.22%	41.00	41.10	40.40	40.50	40.68	33.12	220,200
4/6/2022	+0.10 / +0.24%	40.50	42.00	40.50	41.00	41.08	33.53	253,500
4/5/2022	-0.20 / -0.49%	41.10	41.20	40.15	40.90	40.80	33.45	251,900
4/4/2022	-0.70 / -1.67%	41.90	42.00	40.80	41.10	41.34	33.61	340,000
4/1/2022	+0.65 / +1.58%	40.50	41.95	40.50	41.80	41.29	34.18	225,400
3/31/2022	-2.85 / -6.48%	44.05	44.25	40.95	41.15	42.19	33.65	677,500
3/30/2022	+0.10 / +0.23%	43.10	45.35	43.10	44.00	44.32	35.98	537,500
3/29/2022	+0.20 / +0.46%	43.50	44.20	43.10	43.90	43.80	35.90	335,300
3/28/2022	-0.30 / -0.68%	43.80	44.80	42.60	43.70	43.41	35.74	494,400

<<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	24,300	12.30	0.82%
BVG	0	2.20	0.00%
DTL	400	11.90	0.00%
HMG	0	11.60	0.00%
HPG	13,677,300	25.25	0.60%
HSG	7,330,600	20.20	0.50%
ITQ	254,100	3.10	-3.13%