Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2019	-0.50 / -2.17%	23.00	23.30	22.50	22.50	22.85	13.08	402,380
7/29/2019	+0.55 / +2.45%	22.65	23.20	22.55	23.00	22.90	13.37	583,590
7/26/2019	+0.45 / +2.05%	21.95	23.00	21.80	22.45	22.44	13.05	336,050
7/25/2019	-0.35 / -1.57%	22.35	22.50	21.60	22.00	22.18	12.79	228,620
7/24/2019	-0.55 / -2.40%	23.00	23.20	21.90	22.35	22.38	12.99	486,280
7/23/2019	+0.05 / +0.22%	23.00	23.70	22.85	22.90	23.29	13.31	451,420
7/22/2019	+0.85 / +3.86%	22.40	23.00	21.80	22.85	22.63	13.28	280,430
7/19/2019	+0.10 / +0.46%	21.50	22.45	21.40	22.00	22.09	12.79	279,030
7/18/2019	+0.25 / +1.15%	21.25	22.00	21.25	21.90	21.65	12.73	178,530
7/17/2019	-0.05 / -0.23%	21.70	22.10	21.30	21.65	21.77	12.59	185,740
7/16/2019	-0.80 / -3.56%	22.60	22.95	21.70	21.70	22.35	12.61	378,030
7/15/2019	0.00 / 0.00%	22.60	23.30	22.50	22.50	22.84	13.08	454,610
7/12/2019	0.00 / 0.00%	22.80	23.55	22.20	22.50	22.85	13.08	344,230
7/11/2019	-0.05 / -0.22%	23.00	23.10	22.10	22.50	22.62	13.08	382,990
7/10/2019	+1.45 / +6.87%	21.30	22.55	21.30	22.55	22.04	13.11	649,580
7/9/2019	+0.10 / +0.48%	20.90	21.10	20.65	21.10	20.81	12.27	323,330
7/8/2019	0.00 / 0.00%	21.00	21.35	20.80	21.00	21.02	12.21	390,280
7/5/2019	+0.55 / +2.69%	21.00	21.10	20.55	21.00	20.86	12.21	741,210
7/4/2019	+1.30 / +6.79%	19.15	20.45	19.15	20.45	20.26	11.89	701,070
7/3/2019	0.00 / 0.00%	19.15	19.30	18.95	19.15	19.14	11.13	127,700
7/2/2019	-0.05 / -0.26%	19.40	19.45	18.95	19.15	19.15	11.13	238,240
7/1/2019	+0.90 / +4.92%	18.70	19.40	18.50	19.20	18.99	11.16	181,060
6/28/2019	-0.30 / -1.61%	18.60	18.65	18.10	18.30	18.39	10.64	182,890
6/27/2019	0.00 / 0.00%	18.70	18.90	18.45	18.60	18.61	10.81	111,790
6/26/2019	-0.40 / -2.11%	19.00	19.00	18.30	18.60	18.49	10.81	516,810
6/25/2019	-0.60 / -3.06%	19.70	19.85	19.00	19.00	19.41	11.05	245,610
6/24/2019	-0.05 / -0.25%	19.50	19.90	19.50	19.60	19.72	11.39	165,280
6/21/2019	-0.15 / -0.76%	19.80	20.10	19.65	19.65	19.80	11.42	154,830
6/20/2019	-0.50 / -2.46%	20.30	20.40	19.80	19.80	20.14	11.51	255,020
6/19/2019	+0.50 / +2.53%	19.80	20.30	19.70	20.30	19.94	11.80	161,740

<<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	368,500	6.00	0.00%
AGG	1,177,700	19.85	-2.46%
API	761,400	9.00	-5.26%
ASM	2,287,100	8.45	0.96%
BCR	3,184,400	1.90	-5.00%
BII	221,900	0.80	0.00%
BVL	11,400	18.10	-0.55%
C21	9,900	17.40	14.47%
CCI	0	27.50	0.00%