Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2023	-0.50 / -1.48%	33.85	34.20	33.25	33.25	33.52	21.55	789,500
5/22/2023	+0.65 / +1.96%	33.30	33.85	33.30	33.75	33.59	21.87	582,300
5/19/2023	+0.45 / +1.38%	33.00	33.35	32.60	33.10	32.95	21.45	859,800
5/18/2023	0.00 / 0.00%	32.95	32.95	32.30	32.65	32.74	21.16	811,000
5/17/2023	-0.95 / -2.83%	33.80	34.05	32.60	32.65	33.27	21.16	1,407,000
5/16/2023	-0.40 / -1.18%	34.00	34.40	33.50	33.60	33.97	21.78	1,054,800
5/15/2023	-0.65 / -1.88%	35.20	35.20	33.75	34.00	34.38	22.04	1,149,000
5/12/2023	+0.15 / +0.43%	34.60	35.15	34.10	34.65	34.60	22.46	1,030,000
5/11/2023	0.00 / 0.00%	34.60	35.20	34.40	34.50	34.72	22.36	1,065,200
5/10/2023	-0.10 / -0.29%	34.65	34.90	34.15	34.50	34.59	22.36	817,400
5/9/2023	+0.65 / +1.91%	34.30	35.45	34.30	34.60	34.83	22.43	1,855,100
5/8/2023	+1.50 / +4.62%	32.95	33.95	32.70	33.95	33.44	22.00	1,716,000
5/5/2023	-0.65 / -1.96%	32.90	33.30	32.15	32.45	32.69	21.03	1,089,500
5/4/2023	+0.55 / +1.69%	32.50	33.45	32.50	33.10	33.12	21.45	1,101,200
4/28/2023	+0.30 / +0.93%	32.30	33.20	32.10	32.55	32.70	21.10	1,152,600
4/27/2023	-0.45 / -1.38%	33.00	33.50	32.20	32.25	32.97	20.90	1,503,800
4/26/2023	+1.15 / +3.65%	31.60	32.70	31.00	32.70	31.83	21.19	937,300
4/25/2023	+0.05 / +0.16%	31.80	32.45	31.00	31.55	31.90	20.45	1,665,100
4/24/2023	+0.55 / +1.78%	30.95	31.70	30.90	31.50	31.41	20.42	758,900
4/21/2023	-0.60 / -1.90%	31.55	32.45	30.50	30.95	31.56	20.06	1,413,600
4/20/2023	+0.60 / +1.94%	30.70	31.80	30.70	31.55	31.16	20.45	882,300
4/19/2023	-1.15 / -3.58%	32.20	32.25	30.95	30.95	31.46	20.06	1,273,800
4/18/2023	+0.70 / +2.23%	31.55	32.15	31.20	32.10	31.74	20.81	843,500
4/17/2023	+0.70 / +2.28%	31.00	31.45	30.60	31.40	31.11	20.35	733,200
4/14/2023	-2.15 / -6.54%	32.90	32.95	30.70	30.70	31.84	19.90	2,011,300
4/13/2023	-0.65 / -1.94%	33.80	33.80	32.80	32.85	33.09	21.29	1,138,800
4/12/2023	+1.10 / +3.40%	32.60	33.95	32.10	33.50	33.34	21.71	2,248,300
4/11/2023	+0.40 / +1.25%	32.10	32.40	31.20	32.40	31.66	21.00	1,132,500
4/10/2023	+0.70 / +2.24%	32.00	32.50	31.65	32.00	32.09	20.74	2,265,800
4/7/2023	+1.20 / +3.99%	30.40	31.30	29.90	31.30	30.55	20.29	1,333,100

<<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	25,900	6.00	0.00%
AGG	119,200	16.30	-1.21%
API	33,000	7.10	-1.39%
ASM	73,000	6.82	-0.44%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,100	18.00	-2.70%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%