Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2022	-3.45 / -6.98%	49.10	49.15	46.00	46.00	47.32	29.81	854,000
9/16/2022	-1.35 / -2.66%	50.80	50.80	49.25	49.45	49.86	32.05	513,100
9/15/2022	+0.40 / +0.79%	50.50	51.90	50.20	50.80	50.99	32.93	789,200
9/14/2022	+0.70 / +1.41%	48.50	50.50	48.50	50.40	49.31	32.67	638,800
9/13/2022	-0.30 / -0.60%	50.60	50.60	49.30	49.70	49.73	32.21	522,400
9/12/2022	0.00 / 0.00%	50.40	50.60	49.95	50.00	50.25	32.41	492,100
9/9/2022	+0.70 / +1.42%	49.50	50.00	47.85	50.00	48.89	32.41	1,169,800
9/8/2022	-1.20 / -2.38%	51.00	51.50	48.70	49.30	49.77	31.95	1,071,100
9/7/2022	-3.40 / -6.31%	53.80	53.80	50.50	50.50	52.69	32.73	1,693,900
9/6/2022	+0.40 / +0.75%	53.60	54.20	53.50	53.90	53.93	34.93	654,400
9/5/2022	-0.40 / -0.74%	54.00	54.30	52.90	53.50	53.62	34.68	841,000
8/31/2022	-0.60 / -1.10%	54.40	54.90	53.50	53.90	53.95	34.93	643,000
8/30/2022	0.00 / 0.00%	55.20	56.50	54.40	54.50	55.51	35.32	1,449,100
8/29/2022	0.00 / 0.00%	54.10	55.50	52.80	55.50	53.90	35.32	1,625,600
8/26/2022	-0.20 / -0.36%	55.90	56.20	54.50	55.50	55.54	35.32	1,206,400
8/25/2022	-0.30 / -0.54%	56.50	56.50	55.60	55.70	55.90	35.45	857,700
8/24/2022	+2.20 / +4.09%	54.00	56.20	53.70	56.00	54.85	35.64	1,679,000
8/23/2022	+1.90 / +3.66%	51.30	53.80	51.30	53.80	53.04	34.24	885,300
8/22/2022	-0.90 / -1.70%	52.70	52.80	50.50	51.90	51.83	33.03	1,233,000
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

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%