Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2023	+1.60 / +4.37%	36.60	38.20	35.20	38.20	36.56	29.71	1,330,900
10/19/2023	-1.30 / -3.43%	37.90	37.90	36.50	36.60	37.10	28.47	1,282,000
10/18/2023	+1.60 / +4.41%	36.80	38.00	36.25	37.90	37.15	29.48	2,935,800
10/17/2023	-2.70 / -6.92%	39.80	39.80	36.30	36.30	38.62	28.23	2,027,100
10/16/2023	-0.95 / -2.38%	40.20	40.55	39.00	39.00	39.91	30.33	1,930,100
10/13/2023	+1.05 / +2.70%	38.35	39.95	38.20	39.95	39.28	31.07	2,055,600
10/12/2023	-0.10 / -0.26%	39.70	39.70	38.20	38.90	39.12	30.25	1,436,700
10/11/2023	+1.45 / +3.86%	37.65	39.00	37.65	39.00	38.57	30.33	2,022,400
10/10/2023	+0.45 / +1.21%	38.10	38.30	37.55	37.55	37.95	29.20	1,632,300
10/9/2023	+0.65 / +1.78%	36.45	37.30	36.45	37.10	36.92	28.85	1,309,000
10/6/2023	+0.85 / +2.39%	36.00	36.55	35.35	36.45	35.97	28.35	1,120,400
10/5/2023	+0.80 / +2.30%	35.50	36.90	35.10	35.60	36.00	27.69	1,963,100
10/4/2023	+0.75 / +2.20%	33.50	35.40	33.50	34.80	34.53	27.07	926,900
10/3/2023	-2.10 / -5.81%	35.90	36.10	33.70	34.05	34.65	26.48	2,079,900
10/2/2023	+0.80 / +2.26%	36.00	36.70	35.50	36.15	36.23	28.12	806,900
9/29/2023	-0.10 / -0.28%	36.10	36.40	35.35	35.35	35.88	27.49	977,200
9/28/2023	-0.35 / -0.98%	35.50	36.00	35.00	35.45	35.56	27.57	769,900
9/27/2023	+1.80 / +5.29%	34.40	35.80	33.70	35.80	34.61	27.84	1,178,900
9/26/2023	-1.95 / -5.42%	35.55	37.00	34.00	34.00	35.54	26.44	2,264,000
9/25/2023	-2.70 / -6.99%	39.20	39.40	35.95	35.95	37.25	27.96	2,508,500
9/22/2023	-1.90 / -4.69%	39.70	40.50	38.20	38.65	39.22	30.06	1,976,300
9/21/2023	+0.35 / +0.87%	40.50	41.50	40.00	40.55	40.66	31.54	1,895,400
9/20/2023	+1.55 / +4.01%	38.65	40.25	38.25	40.20	39.76	31.27	2,258,100
9/19/2023	-0.35 / -0.90%	39.20	39.25	37.55	38.65	38.29	30.06	1,228,000
9/18/2023	-0.05 / -0.13%	39.15	40.00	38.75	39.00	39.40	30.33	1,532,800
9/15/2023	+0.90 / +2.36%	38.20	39.05	37.95	39.05	38.51	30.37	1,553,700
9/14/2023	-1.15 / -2.93%	39.00	39.30	38.15	38.15	38.62	29.67	1,322,100
9/13/2023	-0.25 / -0.63%	39.80	40.35	39.00	39.30	39.80	30.57	1,546,900
9/12/2023	+1.05 / +2.73%	38.50	39.55	38.00	39.55	38.92	30.76	1,166,900
9/11/2023	-1.45 / -3.63%	40.80	40.80	38.50	38.50	39.42	29.94	1,859,300

<<Previous 30 days Next 30 days>>

SZC News

18/04	SZC: Explanation of the fluctuations in net profit after tax in Quarter 1.2025
17/04	SZC: Report on using capital from the issuance
15/04	SZC: Minutes & Resolution on the AGM 2025
15/04	SZC: Change in Corporate structure and Financial Statements
14/04	SZC: Additional documents for 2025 AGM

More News

Related Companies

	Volume	Price	Change
AAV	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%