Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/16/2025	-1.20 / -3.90%	30.80	31.50	29.00	29.60	30.26	28.77	2,968,800
4/15/2025	-2.30 / -6.95%	32.65	33.90	30.80	30.80	31.61	29.94	4,773,700
4/14/2025	+0.20 / +0.61%	35.20	35.20	32.90	33.10	34.02	32.17	3,137,400
4/11/2025	-0.60 / -1.79%	31.20	33.20	31.20	32.90	31.71	31.98	7,292,500
4/10/2025	+2.15 / +6.86%	33.50	33.50	32.50	33.50	33.49	32.56	2,438,000
4/9/2025	-2.35 / -6.97%	31.35	31.35	31.35	31.35	31.35	30.47	474,000
4/8/2025	-2.50 / -6.91%	33.70	33.70	33.70	33.70	33.70	32.75	604,200
4/4/2025	-2.70 / -6.94%	36.20	36.20	36.20	36.20	36.20	35.18	395,500
4/3/2025	-2.90 / -6.94%	38.90	39.30	38.90	38.90	38.91	37.81	1,575,500
4/2/2025	+0.35 / +0.84%	41.65	42.25	41.50	41.80	41.84	40.63	1,054,800
4/1/2025	-0.05 / -0.12%	41.80	41.90	41.25	41.45	41.48	40.29	759,400
3/31/2025	-0.35 / -0.84%	41.30	41.95	41.10	41.50	41.53	40.34	1,548,000
3/28/2025	-1.90 / -4.34%	43.85	43.85	41.85	41.85	42.62	40.68	4,594,900
3/27/2025	-0.35 / -0.79%	43.85	44.30	43.75	43.75	43.92	42.52	974,400
3/26/2025	-0.30 / -0.68%	44.55	44.75	43.80	44.10	44.28	42.86	1,362,300
3/25/2025	+0.25 / +0.57%	44.40	44.70	44.25	44.40	44.52	43.15	1,810,200
3/24/2025	-0.05 / -0.11%	44.00	44.30	43.70	44.15	43.88	42.91	1,323,300
3/21/2025	-0.05 / -0.11%	44.30	44.40	44.00	44.20	44.16	42.96	844,200
3/20/2025	+0.25 / +0.57%	44.30	44.30	43.65	44.25	43.98	43.01	1,133,600
3/19/2025	-0.30 / -0.68%	44.40	44.90	43.70	44.00	44.05	42.77	1,837,400
3/18/2025	-0.25 / -0.56%	45.10	45.40	44.30	44.30	44.71	43.06	1,499,800
3/17/2025	-0.25 / -0.56%	45.00	45.10	44.00	44.55	44.38	43.30	1,617,200
3/14/2025	0.00 / 0.00%	44.80	45.10	43.60	44.80	44.33	43.54	2,835,500
3/13/2025	-1.15 / -2.50%	45.95	46.80	44.65	44.80	45.65	43.54	4,907,300
3/12/2025	+0.25 / +0.55%	45.85	46.15	45.20	45.95	45.74	44.66	1,935,500
3/11/2025	+0.40 / +0.88%	45.00	46.10	44.85	45.70	45.68	44.42	1,853,800
3/10/2025	+0.20 / +0.44%	45.20	46.20	44.80	45.30	45.56	44.03	2,994,600
3/7/2025	-0.65 / -1.42%	45.90	46.20	45.10	45.10	45.54	43.83	2,063,100
3/6/2025	+1.10 / +2.46%	45.00	45.75	44.55	45.75	44.84	44.47	2,042,200
3/5/2025	-1.25 / -2.72%	45.90	46.10	44.65	44.65	45.33	43.40	1,801,100

<<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%