Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2021	-0.90 / -1.71%	53.10	53.10	51.70	51.80	52.22	32.97	722,500
10/7/2021	+3.40 / +6.90%	49.70	52.70	49.20	52.70	51.79	33.54	2,872,600
10/6/2021	+0.10 / +0.20%	49.35	49.60	49.00	49.30	49.31	31.38	831,900
10/5/2021	+0.90 / +1.86%	48.90	49.80	48.55	49.20	49.13	31.31	1,106,900
10/4/2021	+1.20 / +2.55%	47.10	48.80	47.00	48.30	48.16	30.74	1,014,900
10/1/2021	+0.10 / +0.21%	47.00	48.00	46.50	47.10	47.25	29.98	681,900
9/30/2021	+0.20 / +0.43%	47.50	47.50	47.00	47.00	47.18	29.91	459,800
9/29/2021	0.00 / 0.00%	46.50	48.05	45.55	46.80	46.66	29.79	1,004,000
9/28/2021	+1.20 / +2.63%	45.40	46.80	44.90	46.80	45.86	29.79	970,000
9/27/2021	-3.30 / -6.75%	48.90	49.40	45.60	45.60	47.22	29.02	1,997,800
9/24/2021	+0.40 / +0.82%	48.60	49.50	48.40	48.90	48.90	31.12	981,300
9/23/2021	-0.95 / -1.92%	50.50	50.60	48.50	48.50	49.47	30.87	1,139,000
9/22/2021	+3.15 / +6.80%	46.90	49.50	46.60	49.45	48.48	31.47	3,374,700
9/21/2021	0.00 / 0.00%	45.80	46.30	44.80	46.30	45.43	29.47	1,242,000
9/20/2021	0.00 / 0.00%	46.30	47.40	46.20	46.30	46.78	29.47	1,059,600
9/17/2021	-0.10 / -0.22%	46.90	47.30	46.00	46.30	46.44	29.47	913,500
9/16/2021	+0.40 / +0.85%	47.25	47.90	47.00	47.40	47.49	29.53	547,000
9/15/2021	0.00 / 0.00%	46.60	47.50	46.00	47.00	46.58	29.28	1,050,900
9/14/2021	-0.35 / -0.74%	47.10	47.80	46.60	47.00	47.08	29.28	851,900
9/13/2021	-1.55 / -3.17%	49.00	49.10	47.35	47.35	47.95	29.50	1,022,300
9/10/2021	+1.10 / +2.30%	48.20	49.50	47.80	48.90	48.89	30.47	1,846,200
9/9/2021	+0.80 / +1.70%	47.00	47.80	46.90	47.80	47.31	29.78	639,000
9/8/2021	-0.30 / -0.63%	47.80	48.40	46.70	47.00	47.36	29.28	926,000
9/7/2021	-0.20 / -0.42%	47.10	48.85	46.60	47.30	47.38	29.47	1,913,900
9/6/2021	-0.90 / -1.86%	49.00	49.50	47.50	47.50	48.73	29.59	1,548,500
9/1/2021	0.00 / 0.00%	48.00	48.80	47.95	48.40	48.42	30.15	871,500
8/31/2021	+1.30 / +2.76%	47.15	49.65	46.70	48.40	48.49	30.15	2,119,000
8/30/2021	+1.00 / +2.17%	46.60	48.30	46.50	47.10	47.37	29.34	1,379,300
8/27/2021	+1.70 / +3.83%	44.35	46.10	43.70	46.10	45.05	28.72	1,428,200
8/26/2021	+0.90 / +2.07%	43.95	44.90	43.60	44.40	44.35	27.66	970,500

<<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	233,900	6.00	0.00%
AGG	225,700	15.95	-3.33%
API	82,000	7.00	-2.78%
ASM	113,400	6.77	-1.17%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%