Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2022	-3.30 / -6.95%	47.60	47.75	44.20	44.20	44.92	28.13	1,124,900
5/12/2022	-3.50 / -6.86%	50.10	51.70	47.45	47.50	49.39	30.23	513,100
5/11/2022	+0.40 / +0.79%	51.50	51.50	49.40	51.00	50.77	32.46	378,000
5/10/2022	+1.85 / +3.79%	45.50	50.60	45.50	50.60	47.89	32.20	566,900
5/9/2022	-3.65 / -6.97%	50.60	51.20	48.75	48.75	49.27	31.03	790,100
5/6/2022	-2.60 / -4.73%	53.50	54.70	52.40	52.40	53.24	33.35	565,300
5/5/2022	-0.70 / -1.26%	57.40	57.40	54.00	55.00	55.34	35.00	564,800
5/4/2022	-2.90 / -4.95%	59.00	59.00	55.10	55.70	56.90	35.45	814,500
4/29/2022	+2.00 / +3.53%	56.60	58.60	56.00	58.60	57.61	37.30	653,800
4/28/2022	+1.50 / +2.72%	56.10	57.50	55.20	56.60	56.33	36.02	836,700
4/27/2022	+2.10 / +3.96%	53.00	55.90	52.00	55.10	53.82	35.07	437,000
4/26/2022	+2.70 / +5.37%	48.50	53.00	47.10	53.00	50.47	33.73	883,200
4/25/2022	-3.70 / -6.85%	54.40	55.00	50.30	50.30	51.71	32.01	1,116,700
4/22/2022	-2.30 / -4.09%	57.60	57.60	52.40	54.00	55.04	34.37	1,179,700
4/21/2022	-4.20 / -6.94%	58.50	60.20	56.30	56.30	57.07	35.83	1,483,500
4/20/2022	-4.50 / -6.92%	64.30	66.00	60.50	60.50	62.64	38.51	1,307,600
4/19/2022	-2.00 / -2.99%	67.10	68.50	65.00	65.00	67.11	41.37	931,800
4/18/2022	-3.50 / -4.96%	70.70	71.70	66.00	67.00	67.95	42.64	1,005,700
4/15/2022	-0.10 / -0.14%	70.20	72.90	69.00	70.50	71.18	44.87	898,700
4/14/2022	-1.00 / -1.40%	72.30	72.30	70.00	70.60	71.06	44.93	388,800
4/13/2022	+2.20 / +3.17%	70.20	71.60	68.00	71.60	70.05	45.57	761,000
4/12/2022	-0.60 / -0.86%	70.50	72.30	68.50	69.40	69.80	44.17	700,900
4/8/2022	-0.80 / -1.13%	70.80	72.50	70.00	70.00	70.88	44.55	888,000
4/7/2022	-3.70 / -4.97%	74.50	74.50	70.50	70.80	71.89	45.06	2,014,000
4/6/2022	-3.30 / -4.24%	77.10	77.50	74.50	74.50	75.78	47.42	1,518,400
4/5/2022	-0.10 / -0.13%	78.00	78.90	77.50	77.80	78.08	49.52	858,000
4/4/2022	+1.30 / +1.70%	77.00	78.70	76.10	77.90	77.59	49.58	1,186,800
4/1/2022	+0.10 / +0.13%	76.60	78.50	76.10	76.60	76.91	48.75	844,800
3/31/2022	+1.00 / +1.32%	75.60	78.30	75.60	76.50	77.48	48.69	1,296,900
3/30/2022	-2.30 / -2.96%	76.30	78.80	75.00	75.50	76.54	48.05	1,179,800

<<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	312,600	6.00	-1.64%
AGG	562,000	16.50	1.85%
API	280,100	7.20	0.00%
ASM	361,200	6.85	-2.28%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,900	18.30	-1.08%
C21	0	14.00	0.00%
CCI	37,600	25.50	3.24%