Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2023	+1.20 / +3.33%	36.50	37.30	36.25	37.25	36.88	24.14	2,638,100
6/21/2023	+0.50 / +1.41%	35.75	36.20	35.60	36.05	36.00	23.37	998,600
6/20/2023	+0.90 / +2.60%	34.75	35.55	34.75	35.55	35.29	23.04	569,400
6/19/2023	-0.25 / -0.72%	34.90	35.15	34.60	34.65	34.81	22.46	728,900
6/16/2023	0.00 / 0.00%	35.45	35.75	34.90	34.90	35.35	22.62	1,045,200
6/15/2023	-0.70 / -1.97%	35.35	35.55	34.85	34.90	35.07	22.62	1,634,900
6/14/2023	-0.80 / -2.20%	36.40	36.40	35.60	35.60	35.98	23.07	882,000
6/13/2023	-0.20 / -0.55%	37.00	37.10	36.20	36.40	36.63	23.59	682,300
6/12/2023	+0.20 / +0.55%	36.50	36.75	35.50	36.60	36.27	23.72	1,200,100
6/9/2023	+0.25 / +0.69%	36.20	36.50	35.40	36.40	36.13	23.59	1,015,500
6/8/2023	0.00 / 0.00%	36.25	37.80	36.15	36.15	36.93	23.43	2,436,400
6/7/2023	+0.25 / +0.70%	36.50	36.90	36.00	36.15	36.36	23.43	707,700
6/6/2023	+0.50 / +1.41%	35.15	36.00	34.70	35.90	35.21	23.27	1,431,700
6/5/2023	-0.75 / -2.07%	36.50	36.50	35.40	35.40	35.76	22.94	1,161,500
6/2/2023	-0.05 / -0.14%	36.80	36.80	36.05	36.15	36.39	23.43	1,203,300
6/1/2023	+0.20 / +0.56%	35.90	36.30	35.50	36.20	35.86	23.46	1,073,900
5/31/2023	0.00 / 0.00%	36.00	36.50	35.50	36.00	36.13	23.33	1,121,800
5/30/2023	0.00 / 0.00%	35.95	36.00	35.40	36.00	35.72	23.33	956,400
5/29/2023	+1.70 / +4.96%	34.95	36.00	34.70	36.00	35.52	23.33	1,962,900
5/26/2023	-0.05 / -0.15%	34.55	34.60	34.20	34.30	34.40	22.23	613,200
5/25/2023	+0.95 / +2.84%	33.40	34.65	33.40	34.35	34.30	22.26	1,671,600
5/24/2023	+0.15 / +0.45%	33.40	33.80	33.15	33.40	33.52	21.65	689,400
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

<<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%