Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2022	-0.15 / -0.62%	22.60	24.05	22.50	23.90	23.65	15.49	696,800
11/7/2022	-1.80 / -6.96%	25.60	25.90	24.05	24.05	24.20	15.59	1,224,400
11/4/2022	-1.65 / -6.00%	27.45	27.45	25.60	25.85	26.21	16.75	879,700
11/3/2022	-0.35 / -1.26%	27.00	27.90	27.00	27.50	27.51	17.82	391,400
11/2/2022	-0.15 / -0.54%	28.00	28.75	27.70	27.85	28.11	18.05	509,700
11/1/2022	+0.45 / +1.63%	27.75	28.35	27.75	28.00	28.07	18.15	703,700
10/31/2022	0.00 / 0.00%	27.55	27.90	26.00	27.55	26.99	17.86	495,500
10/28/2022	+0.25 / +0.92%	27.90	28.45	27.50	27.55	27.98	17.86	517,200
10/27/2022	+1.75 / +6.85%	25.00	27.30	24.00	27.30	26.40	17.69	930,000
10/26/2022	-1.85 / -6.75%	27.40	28.20	25.50	25.55	26.34	16.56	704,500
10/25/2022	-2.05 / -6.96%	28.00	30.20	27.40	27.40	28.00	17.76	801,100
10/24/2022	-2.20 / -6.95%	31.00	31.50	29.45	29.45	29.78	19.09	852,100
10/21/2022	-2.35 / -6.91%	34.00	34.00	31.65	31.65	32.09	20.51	928,800
10/20/2022	-1.00 / -2.86%	34.80	35.00	33.95	34.00	34.42	22.04	604,800
10/19/2022	+0.40 / +1.16%	34.70	35.60	34.60	35.00	35.09	22.68	744,400
10/18/2022	-0.75 / -2.12%	36.30	36.40	34.60	34.60	35.83	22.43	569,500
10/17/2022	+0.35 / +1.00%	34.20	35.35	34.00	35.35	34.60	22.91	489,100
10/14/2022	+0.20 / +0.57%	35.50	35.75	34.80	35.00	35.17	22.68	626,400
10/13/2022	+1.00 / +2.96%	34.00	35.05	34.00	34.80	34.52	22.55	647,200
10/12/2022	+1.75 / +5.46%	32.00	34.25	31.60	33.80	33.29	21.91	745,200
10/11/2022	-2.40 / -6.97%	33.85	34.45	32.05	32.05	32.63	20.77	673,200
10/10/2022	+0.85 / +2.53%	31.50	34.80	31.50	34.45	33.51	22.33	730,800
10/7/2022	-2.50 / -6.93%	33.90	35.80	33.60	33.60	33.86	21.78	1,029,200
10/6/2022	-2.65 / -6.84%	38.95	39.00	36.10	36.10	37.39	23.40	477,500
10/5/2022	+1.75 / +4.73%	38.00	38.85	37.80	38.75	38.41	25.12	558,700
10/4/2022	-1.05 / -2.76%	38.50	38.80	37.00	37.00	37.89	23.98	572,300
10/3/2022	-2.85 / -6.97%	39.80	40.50	38.05	38.05	38.96	24.66	557,300
9/30/2022	+0.80 / +2.00%	39.50	40.90	37.55	40.90	39.22	26.51	777,400
9/29/2022	-2.20 / -5.20%	43.20	43.20	40.10	40.10	42.07	25.99	568,200
9/28/2022	-0.70 / -1.63%	42.60	43.50	41.90	42.30	42.61	27.42	535,600

<<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%