Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2022	-2.80 / -3.80%	73.00	73.00	70.40	70.80	71.53	45.06	1,757,900
3/10/2022	-1.40 / -1.87%	75.10	76.40	73.60	73.60	74.69	46.84	974,600
3/9/2022	+2.10 / +2.88%	72.90	75.50	71.00	75.00	73.48	47.73	1,683,200
3/8/2022	-3.80 / -4.95%	75.50	76.20	72.80	72.90	74.60	46.40	2,477,900
3/7/2022	-4.40 / -5.43%	80.50	80.60	76.70	76.70	78.26	48.82	3,422,700
3/4/2022	-1.00 / -1.22%	82.10	84.00	81.00	81.10	82.39	51.62	1,081,100
3/3/2022	+0.10 / +0.12%	82.00	83.00	81.50	82.10	82.00	52.25	802,200
3/2/2022	+0.60 / +0.74%	81.40	82.80	80.30	82.00	81.68	52.19	841,600
3/1/2022	+0.80 / +0.99%	80.00	82.90	79.80	81.40	81.51	51.81	1,161,300
2/28/2022	-1.40 / -1.71%	81.60	82.00	80.50	80.60	81.02	51.30	832,000
2/25/2022	-0.30 / -0.36%	82.30	84.90	82.00	82.00	82.67	52.19	1,127,800
2/24/2022	-1.10 / -1.32%	82.90	83.40	79.00	82.30	81.82	52.38	1,411,800
2/23/2022	+5.40 / +6.92%	78.00	83.40	77.80	83.40	81.76	53.08	3,707,900
2/22/2022	-0.20 / -0.26%	76.60	78.00	74.50	78.00	76.25	49.64	1,690,600
2/21/2022	-0.40 / -0.51%	78.30	78.90	77.50	78.20	77.98	49.77	922,700
2/18/2022	+0.60 / +0.77%	76.80	79.60	76.80	78.60	78.19	50.03	974,600
2/17/2022	+1.20 / +1.56%	76.60	78.00	76.10	78.00	77.04	49.64	1,116,900
2/16/2022	-2.00 / -2.54%	80.00	80.00	76.50	76.80	77.58	48.88	1,695,700
2/15/2022	+0.60 / +0.77%	77.80	78.80	76.00	78.80	77.63	50.15	986,000
2/14/2022	-1.60 / -2.01%	78.50	80.50	78.10	78.20	79.02	49.77	817,900
2/11/2022	+1.80 / +2.31%	77.90	81.40	77.60	79.80	79.63	50.79	1,324,000
2/10/2022	+1.50 / +1.96%	76.50	78.20	76.50	78.00	77.47	49.64	805,200
2/9/2022	-1.90 / -2.42%	77.50	79.00	76.10	76.50	77.28	48.69	1,079,500
2/8/2022	+1.40 / +1.82%	76.00	81.00	75.90	78.40	78.25	49.90	1,201,800
2/7/2022	-0.20 / -0.26%	77.60	78.90	76.10	77.00	77.72	49.01	625,400
1/28/2022	+2.70 / +3.62%	74.00	79.00	70.50	77.20	73.51	49.13	1,977,500
1/27/2022	-3.50 / -4.49%	77.20	79.00	73.70	74.50	75.82	47.42	1,095,100
1/26/2022	+1.00 / +1.30%	78.80	81.00	77.20	78.00	78.55	49.64	989,100
1/25/2022	+5.00 / +6.94%	71.20	77.00	70.20	77.00	75.02	49.01	2,106,000
1/24/2022	+0.90 / +1.27%	70.90	74.30	69.60	72.00	72.45	45.82	1,940,000

<<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%