Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2023	-0.65 / -1.78%	36.55	36.55	35.50	35.90	35.96	27.92	1,416,100
7/24/2023	0.00 / 0.00%	36.40	37.30	36.35	36.55	36.70	28.43	952,200
7/21/2023	+0.40 / +1.11%	36.50	36.55	35.50	36.55	36.14	28.43	1,148,400
7/20/2023	+0.85 / +2.41%	35.40	36.25	35.40	36.15	35.73	28.12	1,854,100
7/19/2023	+2.30 / +6.97%	34.20	35.30	34.20	35.30	34.99	27.45	1,679,800
7/18/2023	+0.60 / +1.85%	32.55	33.40	32.30	33.00	33.00	25.67	1,341,800
7/17/2023	+0.15 / +0.47%	32.40	33.00	32.20	32.40	32.49	25.20	995,000
7/14/2023	-0.15 / -0.46%	32.60	32.70	31.80	32.25	32.21	25.08	862,100
7/13/2023	+0.40 / +1.25%	32.25	32.80	32.05	32.40	32.47	25.20	955,400
7/12/2023	-0.10 / -0.31%	32.20	32.40	31.60	32.00	31.93	24.89	775,600
7/11/2023	-0.10 / -0.31%	32.45	32.75	32.05	32.10	32.32	24.97	1,302,500
7/10/2023	-0.20 / -0.62%	32.90	32.95	32.10	32.20	32.55	25.04	1,121,200
7/7/2023	+0.85 / +2.69%	31.45	32.70	31.20	32.40	32.06	25.20	1,274,100
7/6/2023	+0.65 / +2.10%	31.90	31.90	31.05	31.55	31.41	24.54	1,183,100
7/5/2023	+0.30 / +0.82%	37.10	37.70	36.80	37.10	37.23	24.05	1,717,900
7/4/2023	-0.05 / -0.14%	37.10	37.30	36.55	36.80	36.79	23.85	858,800
7/3/2023	+0.70 / +1.94%	36.80	37.20	36.55	36.85	36.85	23.88	739,000
6/30/2023	+0.15 / +0.42%	36.10	36.45	36.00	36.15	36.23	23.43	595,500
6/29/2023	-1.00 / -2.70%	36.90	37.00	36.00	36.00	36.38	23.33	1,408,300
6/28/2023	-0.45 / -1.20%	37.45	37.60	36.85	37.00	37.12	23.98	812,700
6/27/2023	+0.05 / +0.13%	37.50	38.40	37.25	37.45	37.72	24.27	917,500
6/26/2023	+0.60 / +1.63%	36.75	37.70	36.05	37.40	37.03	24.24	1,673,500
6/23/2023	-0.45 / -1.21%	37.60	37.75	36.65	36.80	37.02	23.85	973,100
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

<<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	83,000	6.20	-1.59%
AGG	152,200	16.20	-0.61%
API	103,600	7.40	0.00%
ASM	139,700	7.05	0.00%
BCR	1,259,400	1.60	14.29%
BII	66,700	0.60	0.00%
BVL	2,200	18.60	-1.06%
C21	0	15.10	0.00%
CCI	0	26.00	0.00%