Share Prices

Home Share Prices
SMC CommonSMC2CSMC2DSMC2ESMC2FSMC2GSMC2HSMC2I
Feb 07, 2019 Aug 07, 2020
Jan 29, 2019 Aug 07, 2020
Jun 11, 2018 Aug 07, 2020
Jan 03, 2018 Aug 07, 2020
Oct 17, 2018 Aug 07, 2020
Mar 23, 2018 Aug 06, 2020
Jul 16, 2018 Aug 07, 2020
Oct 12, 2018 Aug 07, 2020
SMC Common
Date Open High Low Close Average Volume Value
August 7, 2020 97.40 99.00 96.50 99.00 97.94 96,790.00 9,479,599.00
August 6, 2020 97.00 97.50 96.90 97.30 97.23 64,660.00 6,286,717.00
August 5, 2020 98.50 98.80 96.80 97.00 97.30 230,510.00 22,428,330.50
August 4, 2020 98.00 98.80 97.00 98.50 98.27 29,960.00 2,944,162.50
August 3, 2020 99.00 99.00 96.00 99.00 97.35 113,380.00 11,037,535.00
July 30, 2020 98.50 99.00 98.40 99.00 98.70 128,330.00 12,665,663.00
July 29, 2020 98.50 98.50 97.55 98.40 97.99 165,360.00 16,203,911.00
July 28, 2020 97.60 98.50 97.20 98.50 97.87 166,330.00 16,279,400.50
July 27, 2020 97.90 97.90 95.70 97.80 97.04 165,010.00 16,012,735.50
July 24, 2020 98.50 98.50 97.65 97.80 97.82 389,570.00 38,108,824.00
July 23, 2020 99.85 99.85 97.85 98.20 98.31 246,480.00 24,230,689.00
July 22, 2020 100.00 100.30 99.50 99.80 99.83 165,260.00 16,497,773.00
July 21, 2020 99.65 99.90 99.30 99.90 99.65 25,390.00 2,530,163.50
July 20, 2020 99.50 100.00 98.70 98.70 99.16 165,030.00 16,364,539.00
July 17, 2020 98.20 99.90 97.60 98.50 98.20 89,930.00 8,831,452.50
July 16, 2020 101.50 101.90 98.00 98.10 98.70 346,960.00 34,246,518.50
July 15, 2020 102.00 103.00 98.00 98.30 99.15 167,990.00 16,656,955.50
July 14, 2020 103.00 103.30 101.00 102.00 102.06 318,070.00 32,463,801.00
July 13, 2020 103.40 103.40 100.60 103.00 102.02 54,140.00 5,523,322.00
July 10, 2020 100.50 104.00 99.50 104.00 101.15 114,860.00 11,618,089.50
July 9, 2020 102.00 102.00 100.00 100.00 100.53 69,800.00 7,016,840.00
July 8, 2020 101.50 102.00 99.80 102.00 101.37 154,760.00 15,688,660.50
July 7, 2020 104.00 104.00 101.00 101.50 101.89 139,360.00 14,199,593.00
July 6, 2020 103.00 104.50 102.80 103.00 103.15 236,960.00 24,442,610.00
July 3, 2020 105.00 105.10 103.00 103.00 103.84 150,170.00 15,592,966.00
July 2, 2020 102.50 105.00 100.60 105.00 103.05 183,690.00 18,929,255.00
July 1, 2020 100.50 102.50 99.50 102.40 101.03 155,620.00 15,722,375.00
June 30, 2020 100.00 100.00 99.00 100.00 99.57 120,210.00 11,969,286.50
June 29, 2020 99.95 99.95 97.60 99.50 98.68 83,370.00 8,226,605.50
June 26, 2020 99.50 100.00 97.50 100.00 98.95 194,640.00 19,259,658.00
June 25, 2020 100.00 100.00 98.55 99.50 99.41 176,500.00 17,545,893.50
June 24, 2020 101.60 101.60 99.80 100.30 100.10 225,440.00 22,566,426.50
June 23, 2020 101.90 101.90 99.65 100.20 100.45 109,690.00 11,018,783.00
June 22, 2020 101.30 102.00 99.40 101.90 100.58 276,930.00 27,853,577.00
June 19, 2020 104.00 104.50 101.30 101.30 102.11 447,820.00 45,727,240.00
June 18, 2020 105.00 105.00 102.60 104.90 103.90 147,290.00 15,303,547.00
June 17, 2020 105.00 105.00 102.20 105.00 103.67 204,290.00 21,179,063.00
June 16, 2020 104.00 105.00 102.30 105.00 103.48 135,990.00 14,072,755.00
June 15, 2020 104.70 105.00 101.10 104.00 103.05 881,790.00 90,865,906.00
June 11, 2020 104.00 106.00 102.10 104.60 104.40 512,750.00 53,533,178.00
June 10, 2020 110.00 110.00 103.00 104.00 105.90 881,660.00 93,371,180.00
June 9, 2020 101.60 110.00 101.60 108.00 106.87 1,032,600.00 110,352,023.00
June 8, 2020 101.50 103.90 101.20 101.20 101.96 525,690.00 53,599,581.00
June 5, 2020 103.10 104.80 100.60 101.40 101.66 386,280.00 39,268,085.00
June 4, 2020 100.50 103.70 100.00 100.00 101.49 680,760.00 69,091,660.00
June 3, 2020 98.00 101.00 98.00 100.00 99.79 338,600.00 33,788,215.50
June 2, 2020 98.00 98.00 96.60 96.60 97.25 335,300.00 32,608,242.00
June 1, 2020 97.00 98.20 96.00 97.00 97.19 191,900.00 18,651,337.00
May 29, 2020 96.00 96.00 95.00 96.00 95.73 152,450.00 14,593,933.50
May 28, 2020 96.00 96.00 95.85 95.90 95.93 176,650.00 16,945,434.00
May 27, 2020 96.00 96.00 95.70 96.00 95.99 186,670.00 17,918,389.00
May 26, 2020 95.95 96.45 94.40 96.00 95.68 165,590.00 15,843,998.00
May 22, 2020 96.00 96.00 95.65 95.95 95.93 166,050.00 15,928,930.00
May 21, 2020 96.00 96.00 95.50 95.50 95.64 165,570.00 15,835,084.50
May 20, 2020 96.50 96.50 94.25 96.40 95.27 167,120.00 15,921,962.00
May 19, 2020 96.40 96.75 94.00 96.40 95.61 269,360.00 25,752,427.00
May 18, 2020 96.35 96.50 95.90 96.00 96.23 137,910.00 13,270,523.50
May 15, 2020 96.50 96.50 96.20 96.35 96.37 41,860.00 4,034,178.50
May 14, 2020 97.00 97.00 95.50 96.00 96.10 214,210.00 20,586,627.00
May 13, 2020 97.50 97.50 96.60 96.90 97.00 142,600.00 13,831,608.00
May 12, 2020 97.95 97.95 97.00 97.00 97.50 114,790.00 11,192,116.00
May 11, 2020 96.80 97.95 96.50 97.00 97.09 88,090.00 8,553,057.00
May 8, 2020 96.65 96.65 96.10 96.50 96.39 111,310.00 10,729,159.50
May 7, 2020 96.60 96.80 96.00 96.20 96.36 133,940.00 12,906,242.50
May 6, 2020 96.80 96.80 95.50 96.50 96.28 314,730.00 30,301,441.00
May 5, 2020 97.00 97.00 96.70 96.75 96.82 279,110.00 27,022,219.50
May 4, 2020 97.75 97.75 96.50 96.75 96.76 345,870.00 33,467,969.50
April 30, 2020 97.90 97.90 97.00 97.00 97.26 305,520.00 29,715,196.50
April 29, 2020 97.85 97.85 97.05 97.05 97.38 250,200.00 24,364,120.50
April 28, 2020 98.00 98.00 97.05 97.50 97.50 272,760.00 26,593,105.50
April 27, 2020 98.00 98.00 96.45 97.50 96.98 130,440.00 12,650,414.00
April 24, 2020 98.00 98.45 96.60 97.00 97.16 258,550.00 25,121,716.50
April 23, 2020 98.50 98.50 97.00 97.75 97.57 287,370.00 28,039,964.50
April 22, 2020 98.00 98.00 95.00 97.90 96.75 240,010.00 23,220,602.00
April 21, 2020 100.50 100.60 98.00 98.00 98.48 361,690.00 35,619,998.00
April 20, 2020 100.20 100.40 98.00 100.00 99.00 471,110.00 46,640,539.00
April 17, 2020 101.00 101.00 99.00 100.00 100.07 602,390.00 60,278,858.50
April 16, 2020 104.10 104.90 100.00 100.50 101.96 512,850.00 52,288,322.00
April 15, 2020 98.80 105.50 97.95 102.20 103.36 1,628,900.00 168,362,436.00
April 14, 2020 96.00 100.00 94.90 95.00 96.10 1,015,430.00 97,580,385.50
April 13, 2020 95.00 97.00 94.50 94.95 95.50 258,910.00 24,726,227.50
April 8, 2020 95.20 95.50 94.05 94.50 94.67 145,060.00 13,732,374.50
April 7, 2020 95.20 97.00 93.00 93.05 94.01 573,420.00 53,909,246.50
April 6, 2020 95.00 95.20 93.00 93.00 93.70 337,850.00 31,656,183.00
April 3, 2020 93.00 95.00 92.60 93.00 93.93 216,540.00 20,339,188.00
April 2, 2020 92.00 92.00 90.80 92.00 91.37 146,570.00 13,391,508.00
April 1, 2020 94.85 94.85 91.40 92.00 92.34 293,870.00 27,135,336.00
March 31, 2020 91.40 96.15 90.00 91.50 91.63 410,510.00 37,614,581.50
March 30, 2020 90.00 91.45 87.20 91.40 89.92 95,890.00 8,612,557.00
March 27, 2020 90.00 96.00 89.00 90.00 91.33 305,510.00 27,901,106.00
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