Share Prices

Home Share Prices
SMC CommonSMC2BSMC2CSMC2DSMC2ESMC2FSMC2GSMC2HSMC2I
Sep 24, 2018 Mar 26, 2020
Dec 21, 2017 Sep 12, 2019
Sep 07, 2018 Mar 26, 2020
Feb 06, 2018 Mar 25, 2020
Aug 07, 2017 Mar 26, 2020
Jun 11, 2018 Mar 26, 2020
Nov 20, 2017 Mar 26, 2020
Mar 20, 2018 Mar 26, 2020
Jun 06, 2018 Mar 26, 2020
SMC Common
Date Open High Low Close Average Volume Value
March 26, 2020 88.50 90.00 88.50 88.80 89.39 628,670.00 56,196,422.00
March 25, 2020 88.00 90.00 86.80 87.00 87.59 334,340.00 29,283,209.00
March 24, 2020 84.80 87.90 83.20 86.40 85.66 259,550.00 22,232,138.00
March 23, 2020 83.00 83.15 80.55 83.15 82.90 258,280.00 21,411,275.50
March 20, 2020 74.00 84.00 73.50 83.00 82.25 616,550.00 50,711,265.50
March 19, 2020 89.00 89.05 72.50 72.50 78.69 498,490.00 39,226,764.50
March 16, 2020 108.00 108.00 92.00 92.00 97.71 209,370.00 20,458,581.00
March 16, 2020 108.00 108.00 92.00 92.00 97.71 209,370.00 20,458,581.00
March 13, 2020 109.00 110.00 98.00 109.50 104.04 246,390.00 25,633,741.00
March 12, 2020 119.00 119.00 98.00 110.00 112.63 298,080.00 33,573,328.00
March 11, 2020 120.00 122.50 119.10 119.50 119.95 168,400.00 20,200,332.00
March 10, 2020 120.00 120.20 118.20 119.50 119.63 293,760.00 35,142,551.00
March 9, 2020 125.50 125.50 119.40 125.00 121.85 160,300.00 19,532,474.00
March 6, 2020 126.00 127.80 125.00 125.50 125.48 165,990.00 20,828,925.00
March 5, 2020 126.50 127.50 125.70 126.00 126.23 140,390.00 17,721,513.00
March 4, 2020 128.00 128.00 125.10 126.50 126.40 265,190.00 33,519,704.00
March 3, 2020 130.00 130.00 128.00 128.60 128.67 80,080.00 10,304,285.00
March 2, 2020 126.20 128.00 124.60 128.00 127.55 187,800.00 23,953,890.00
February 28, 2020 129.90 129.90 125.00 126.20 126.25 452,800.00 57,167,450.00
February 27, 2020 129.90 131.90 125.40 131.90 129.24 214,880.00 27,772,077.00
February 26, 2020 131.90 131.90 120.00 130.00 127.87 305,780.00 39,101,028.00
February 24, 2020 133.00 133.00 131.10 132.40 132.04 165,050.00 21,793,150.00
February 21, 2020 135.00 135.00 132.80 133.00 132.91 179,600.00 23,869,920.00
February 20, 2020 132.40 133.50 132.40 133.00 132.98 165,140.00 21,959,937.00
February 19, 2020 131.10 134.90 131.10 132.40 132.24 103,000.00 13,620,983.00
February 18, 2020 133.20 135.00 131.10 135.00 132.59 45,850.00 6,079,480.00
February 17, 2020 132.70 134.00 132.60 133.00 133.57 81,880.00 10,936,897.00
February 14, 2020 136.00 136.00 132.70 132.70 134.40 194,590.00 26,152,793.00
February 13, 2020 134.00 136.00 131.00 136.00 133.04 102,090.00 13,581,822.00
February 12, 2020 136.10 136.10 131.80 133.00 132.64 183,700.00 24,366,422.00
February 11, 2020 135.00 136.00 135.00 135.10 135.17 170,220.00 23,007,935.00
February 10, 2020 134.50 135.50 132.90 134.00 133.89 249,140.00 33,357,775.00
February 7, 2020 132.50 136.00 132.50 134.50 134.45 49,180.00 6,612,321.00
February 6, 2020 132.20 138.00 132.20 132.30 134.11 119,740.00 16,057,830.00
February 5, 2020 132.50 137.90 132.00 132.10 133.08 437,540.00 58,226,549.00
February 4, 2020 135.00 137.20 131.50 131.50 134.93 523,940.00 70,695,001.00
February 3, 2020 139.00 139.00 132.00 136.60 136.39 402,960.00 54,957,830.00
January 31, 2020 144.10 145.00 137.80 139.80 139.62 280,070.00 39,102,274.00
January 30, 2020 143.30 145.90 142.70 142.70 143.15 151,740.00 21,721,137.00
January 29, 2020 149.80 149.80 143.30 143.30 143.89 225,540.00 32,453,332.00
January 28, 2020 148.00 149.60 143.90 147.00 145.39 175,610.00 25,531,843.00
January 27, 2020 149.80 149.80 147.10 147.40 147.70 84,580.00 12,492,385.00
January 24, 2020 145.70 150.00 144.20 150.00 147.40 149,950.00 22,102,794.00
January 23, 2020 148.20 148.50 146.00 148.50 147.51 90,790.00 13,392,535.00
January 22, 2020 148.10 148.80 145.80 148.20 147.55 238,780.00 35,232,937.00
January 21, 2020 148.10 150.50 147.40 148.10 148.39 278,090.00 41,265,262.00
January 20, 2020 152.50 152.60 146.00 148.10 148.44 240,180.00 35,651,883.00
January 17, 2020 152.80 152.80 150.00 152.50 151.98 221,910.00 33,726,456.00
January 16, 2020 151.60 153.00 149.30 152.80 151.31 220,180.00 33,315,422.00
January 15, 2020 157.00 157.50 151.60 151.60 153.17 255,280.00 39,101,816.00
January 14, 2020 158.50 159.50 156.40 157.30 157.32 208,620.00 32,819,393.00
January 10, 2020 160.00 161.50 158.50 158.50 159.07 339,660.00 54,029,983.00
January 9, 2020 160.90 161.90 159.00 159.00 159.76 323,280.00 51,648,388.00
January 8, 2020 163.00 163.80 160.90 161.00 161.19 91,600.00 14,764,961.00
January 7, 2020 165.00 165.00 161.10 164.00 163.97 165,370.00 27,115,071.00
January 6, 2020 163.10 165.00 160.00 165.00 164.27 165,060.00 27,113,649.00
January 3, 2020 164.00 164.00 161.80 164.00 163.44 165,020.00 26,971,543.00
January 2, 2020 163.80 164.00 160.00 164.00 163.22 59,860.00 9,770,070.00