Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2010	-1.00 / -2.63%	38.00	38.50	37.00	37.00	37.00	15.19	36,800
7/30/2010	0.00 / 0.00%	38.00	38.50	37.90	38.00	38.00	15.60	49,400
7/29/2010	0.00 / 0.00%	38.00	38.50	37.60	38.00	38.00	15.60	19,700
7/28/2010	-1.10 / -2.81%	38.50	39.00	37.00	38.00	38.00	15.60	54,800
7/27/2010	+0.10 / +0.26%	39.50	39.50	38.50	39.10	39.10	16.05	60,100
7/26/2010	-0.50 / -1.27%	41.00	41.00	38.90	39.00	39.00	16.01	24,200
7/23/2010	+0.40 / +1.02%	40.80	40.80	39.20	39.50	39.50	16.22	62,200
7/22/2010	-1.60 / -3.93%	40.50	40.60	38.60	39.10	39.10	16.05	140,900
7/21/2010	-1.30 / -3.10%	42.00	42.00	40.30	40.70	40.70	16.71	295,200
7/20/2010	-0.80 / -1.87%	43.00	43.00	41.70	42.00	42.00	17.24	170,400
7/19/2010	+1.10 / +2.64%	41.90	42.80	41.70	42.80	42.80	17.57	93,200
7/16/2010	-0.80 / -1.88%	41.90	42.80	41.30	41.70	41.70	17.12	88,300
7/15/2010	-1.60 / -3.63%	44.30	45.00	42.50	42.50	42.50	17.45	129,200
7/14/2010	+2.10 / +5.00%	42.50	44.80	42.00	44.10	44.10	18.11	482,400
7/13/2010	+0.10 / +0.24%	42.00	42.90	41.30	42.00	42.00	17.24	129,500
7/12/2010	+1.00 / +2.44%	43.60	43.60	40.60	41.90	41.90	17.20	164,100
7/9/2010	-1.00 / -2.39%	42.00	42.00	40.60	40.90	40.90	16.79	102,900
7/8/2010	-0.90 / -2.10%	45.70	45.70	41.50	41.90	41.90	17.20	147,800
7/7/2010	+2.70 / +6.73%	42.80	42.80	42.50	42.80	42.80	17.57	413,500
7/6/2010	+1.80 / +4.70%	38.50	40.10	38.50	40.10	40.10	16.46	306,000
7/5/2010	+2.30 / +6.39%	36.90	39.40	36.90	38.30	38.30	15.72	92,500
7/2/2010	-0.10 / -0.28%	37.00	37.20	36.00	36.00	36.00	14.78	53,600
7/1/2010	-1.40 / -3.73%	37.20	37.80	36.10	36.10	36.10	14.82	32,700
6/30/2010	-1.30 / -3.35%	37.00	37.50	37.00	37.50	37.50	15.40	78,100
6/29/2010	-0.80 / -2.02%	40.00	40.00	38.70	38.80	38.80	15.93	63,200
6/28/2010	+0.20 / +0.51%	39.60	40.40	39.60	39.60	39.60	16.26	21,900
6/25/2010	-1.00 / -2.48%	39.50	40.10	39.30	39.40	39.40	16.18	53,200
6/24/2010	+0.40 / +1.00%	41.40	41.40	39.80	40.40	40.40	16.59	75,300
6/23/2010	-0.30 / -0.74%	40.50	40.50	38.00	40.00	40.00	16.42	103,000
6/22/2010	-1.10 / -2.66%	40.00	41.20	40.00	40.30	40.30	16.55	98,400

<<Previous 30 days Next 30 days>>

SSM News

21/10	SSM: Financial Statement Quarter 3/2020
19/10	SSM: Change in Business Registration Certificate
21/09	SSM: Change in personnel
20/08	SSM: Reviewed financial statement 2020
23/07	SSM: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
BCA	24,300	11.00	-1.79%
BVG	20,100	2.40	9.09%
DTL	300	9.65	1.05%
HMG	0	11.60	0.00%
HPG	10,401,300	26.55	-0.38%
HSG	2,506,200	17.45	0.29%
ITQ	343,500	2.70	0.00%