Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2022	0.00 / 0.00%	53.00	53.60	52.20	52.80	52.93	33.60	624,400
8/18/2022	-1.10 / -2.04%	54.00	54.00	52.60	52.80	53.14	33.60	898,100
8/17/2022	0.00 / 0.00%	54.00	55.60	53.30	53.90	54.33	34.30	1,466,700
8/16/2022	-0.70 / -1.28%	54.00	54.60	53.80	53.90	54.15	34.30	679,300
8/15/2022	+0.20 / +0.37%	55.30	55.30	54.00	54.60	54.50	34.75	695,600
8/12/2022	+2.10 / +4.02%	52.30	54.90	52.30	54.40	53.77	34.62	1,589,300
8/11/2022	-1.60 / -2.97%	54.50	54.50	52.00	52.30	53.25	33.29	1,205,300
8/10/2022	+0.70 / +1.32%	53.70	54.60	53.30	53.90	54.06	34.30	1,166,000
8/9/2022	+0.80 / +1.53%	52.70	54.10	52.10	53.20	53.31	33.86	1,387,300
8/8/2022	-0.10 / -0.19%	52.60	53.30	52.00	52.40	52.57	33.35	707,900
8/5/2022	+0.70 / +1.35%	51.70	53.00	51.70	52.50	52.58	33.41	777,900
8/4/2022	-1.20 / -2.26%	53.10	53.20	51.70	51.80	52.36	32.97	1,344,900
8/3/2022	+0.40 / +0.76%	52.50	54.70	52.50	53.00	53.35	33.73	1,213,900
8/2/2022	-0.80 / -1.50%	52.80	53.50	51.90	52.60	52.67	33.48	1,419,000
8/1/2022	+1.70 / +3.29%	51.90	53.80	51.80	53.40	52.65	33.99	791,100
7/29/2022	-0.10 / -0.19%	52.50	53.30	51.50	51.70	52.20	32.90	764,900
7/28/2022	+3.30 / +6.80%	49.80	51.80	49.30	51.80	51.25	32.97	1,741,300
7/27/2022	-0.90 / -1.82%	49.10	49.15	47.60	48.50	48.35	30.87	1,060,400
7/26/2022	-0.45 / -0.90%	50.00	50.40	49.30	49.40	49.80	31.44	399,900
7/25/2022	-0.25 / -0.50%	49.85	50.60	49.60	49.85	50.01	31.73	457,500
7/22/2022	+0.80 / +1.62%	49.40	51.20	49.05	50.10	50.22	31.89	920,200
7/21/2022	-0.30 / -0.60%	49.30	50.70	49.10	49.30	49.80	31.38	571,700
7/20/2022	-1.10 / -2.17%	50.80	51.40	49.60	49.60	50.53	31.57	1,146,300
7/19/2022	+1.00 / +2.01%	49.15	51.90	47.60	50.70	49.63	32.27	1,051,700
7/18/2022	+0.50 / +1.02%	49.85	50.30	49.05	49.70	49.78	31.63	497,300
7/15/2022	-0.05 / -0.10%	49.60	50.40	48.50	49.20	49.50	31.31	933,900
7/14/2022	+1.15 / +2.39%	48.00	49.40	47.25	49.25	48.81	31.35	663,600
7/13/2022	-0.05 / -0.10%	49.00	49.50	47.85	48.10	48.67	30.61	549,600
7/12/2022	+3.15 / +7.00%	45.20	48.15	44.95	48.15	47.45	30.65	1,149,700
7/11/2022	+1.25 / +2.86%	43.95	46.00	43.95	45.00	44.90	28.64	685,800

<<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	360,300	6.30	0.00%
AGG	408,300	16.30	-0.91%
API	183,400	7.40	1.37%
ASM	467,200	7.05	0.43%
BCR	0	1.40	0.00%
BII	0	0.60	0.00%
BVL	12,800	18.80	-0.53%
C21	0	15.10	0.00%
CCI	1,300	26.00	-5.45%