Share Prices

Home Share Prices
SMC CommonSMC2CSMC2DSMC2ESMC2FSMC2GSMC2HSMC2ISMC2JSMC2K
Oct 17, 2019 Apr 22, 2021
Oct 10, 2019 Apr 22, 2021
Jul 18, 2018 Sep 08, 2020
Jan 04, 2019 Apr 22, 2021
Jul 16, 2019 Apr 22, 2021
Nov 27, 2018 Mar 12, 2021
Apr 05, 2019 Apr 22, 2021
Jun 03, 2019 Apr 20, 2021
Oct 29, 2020 Apr 22, 2021
Dec 10, 2020 Apr 22, 2021
SMC Common
Date Open High Low Close Average Volume Value
April 22, 2021 116.60 116.90 115.20 116.90 116.63 165,030.00 19,247,311.00
April 21, 2021 116.80 117.00 116.50 116.60 116.73 45,480.00 5,308,751.00
April 20, 2021 117.00 117.60 116.50 116.80 116.85 165,960.00 19,391,734.00
April 19, 2021 116.80 117.00 116.20 117.00 116.72 35,790.00 4,177,264.00
April 16, 2021 117.00 117.50 116.20 116.80 116.81 165,120.00 19,287,228.00
April 15, 2021 118.50 118.50 116.50 116.50 116.85 323,940.00 37,850,822.00
April 14, 2021 118.00 118.00 116.80 117.10 117.10 166,420.00 19,487,904.00
April 13, 2021 118.80 119.50 116.30 116.90 116.96 71,810.00 8,398,923.00
April 12, 2021 119.50 119.50 117.00 118.00 118.06 47,410.00 5,597,290.00
April 8, 2021 119.00 119.20 117.80 118.00 118.30 113,300.00 13,403,770.00
April 7, 2021 117.60 119.00 117.50 119.00 118.44 157,990.00 18,711,574.00
April 6, 2021 118.60 118.60 117.00 117.50 117.61 173,320.00 20,384,013.00
April 5, 2021 118.80 119.30 117.00 117.00 117.36 128,890.00 15,126,235.00
March 31, 2021 119.90 119.90 119.00 119.00 119.13 103,220.00 12,296,200.00
March 30, 2021 121.00 121.00 119.00 119.90 119.87 47,080.00 5,643,279.00
March 29, 2021 120.00 122.00 116.10 121.50 120.49 42,360.00 5,104,048.00
March 26, 2021 121.90 123.00 119.00 123.00 121.87 168,460.00 20,530,034.00
March 25, 2021 121.00 122.00 120.60 121.90 121.67 43,680.00 5,314,636.00
March 24, 2021 120.00 121.00 118.00 121.00 119.70 56,440.00 6,756,062.00
March 23, 2021 119.40 122.00 117.00 122.00 120.74 170,940.00 20,638,784.00
March 22, 2021 114.90 120.00 110.00 119.50 116.84 165,500.00 19,336,209.00
March 19, 2021 120.70 120.70 115.00 115.00 115.76 249,970.00 28,937,323.00
March 18, 2021 117.60 120.90 117.50 120.70 119.70 50,690.00 6,067,750.00
March 17, 2021 117.30 118.00 117.20 117.80 117.65 165,170.00 19,433,061.00
March 16, 2021 119.50 119.50 116.10 117.50 117.60 165,600.00 19,474,695.00
March 15, 2021 121.20 122.00 115.00 119.90 117.57 300,110.00 35,282,879.00
March 12, 2021 123.00 123.50 121.10 123.00 122.93 62,210.00 7,647,624.00
March 11, 2021 123.50 123.50 121.00 121.00 121.71 240,310.00 29,249,271.00
March 10, 2021 123.00 124.00 122.30 124.00 123.51 165,050.00 20,384,747.00
March 9, 2021 123.00 124.40 122.00 124.00 123.59 165,000.00 20,392,058.00
March 8, 2021 125.00 125.00 123.40 125.00 124.47 77,080.00 9,594,481.00
March 5, 2021 125.70 125.70 124.50 125.00 124.98 175,000.00 21,871,297.00
March 4, 2021 127.00 127.00 125.90 126.00 126.03 165,020.00 20,798,178.00
March 3, 2021 127.80 128.00 126.20 127.90 127.47 49,490.00 6,308,302.00
March 2, 2021 128.00 128.10 126.00 127.50 127.47 83,960.00 10,702,173.00
March 1, 2021 125.50 128.00 124.10 128.00 127.27 165,000.00 20,999,147.00
February 26, 2021 125.50 125.70 122.40 125.70 124.89 126,310.00 15,774,668.00
February 24, 2021 125.40 125.70 121.90 125.70 123.73 133,220.00 16,483,696.00
February 23, 2021 125.90 125.90 123.90 125.80 124.86 113,030.00 14,112,447.00
February 22, 2021 126.10 126.40 125.00 126.20 125.45 102,410.00 12,847,145.00
February 19, 2021 126.00 126.00 125.10 126.00 125.60 112,670.00 14,151,422.00
February 18, 2021 126.00 126.00 125.30 125.60 125.75 70,610.00 8,879,010.00
February 17, 2021 126.90 128.90 125.90 126.00 126.37 92,070.00 11,634,535.00
February 16, 2021 126.50 127.30 126.40 126.90 126.65 88,020.00 11,147,768.00
February 15, 2021 126.50 126.70 126.10 126.50 126.35 31,240.00 3,947,218.00
February 11, 2021 126.10 129.90 126.00 126.70 127.24 126,450.00 16,089,795.00
February 10, 2021 127.10 127.80 126.00 126.00 126.71 127,100.00 16,104,506.00
February 9, 2021 128.90 128.90 127.00 127.00 127.39 134,900.00 17,184,240.00
February 8, 2021 128.90 128.90 126.60 128.80 127.87 71,670.00 9,164,696.00
February 5, 2021 128.90 128.90 127.00 128.90 128.07 162,660.00 20,831,982.00
February 4, 2021 128.00 128.90 127.00 128.90 128.03 132,780.00 16,999,829.00
February 3, 2021 127.90 128.00 125.50 128.00 126.80 88,270.00 11,192,624.00
February 2, 2021 123.00 128.00 122.80 128.00 125.33 110,600.00 13,861,751.00
February 1, 2021 122.00 122.80 121.00 122.80 122.10 177,220.00 21,639,117.00
January 29, 2021 124.50 124.50 122.00 122.10 122.69 188,370.00 23,111,460.00
January 28, 2021 125.00 125.90 124.40 124.50 124.66 165,000.00 20,568,663.00
January 27, 2021 127.00 127.00 125.00 125.00 125.18 298,170.00 37,326,356.00
January 26, 2021 128.90 128.90 126.50 127.90 127.26 147,420.00 18,760,336.00
January 25, 2021 128.90 128.90 125.80 128.90 128.06 128,360.00 16,437,967.00
January 22, 2021 124.40 129.00 124.30 129.00 127.09 192,750.00 24,496,342.00
January 21, 2021 124.00 127.50 123.10 127.50 124.34 113,170.00 14,071,710.00
January 20, 2021 124.90 124.90 123.10 124.20 124.19 193,840.00 24,072,233.00
January 19, 2021 125.70 125.70 124.80 124.80 125.11 191,930.00 24,011,588.00
January 18, 2021 125.00 126.00 125.00 125.70 125.24 262,170.00 32,834,717.00
January 15, 2021 127.00 127.40 126.50 126.50 126.80 150,610.00 19,097,334.00
January 14, 2021 127.50 127.80 126.50 127.00 127.19 240,670.00 30,609,911.00
January 13, 2021 128.80 130.00 127.50 127.60 128.17 115,700.00 14,828,746.00
January 12, 2021 131.00 131.00 128.80 128.80 129.47 209,140.00 27,077,482.00
January 11, 2021 130.00 131.20 129.60 130.80 130.69 559,500.00 73,120,471.00
January 8, 2021 129.20 130.00 128.70 129.40 129.26 167,460.00 21,645,154.00
January 7, 2021 127.10 129.50 127.10 129.20 128.89 113,820.00 14,670,777.00
January 6, 2021 130.00 130.00 126.10 129.50 128.26 135,570.00 17,388,092.00
January 5, 2021 131.90 132.00 129.10 129.10 130.19 131,530.00 17,124,298.00
January 4, 2021 128.10 134.00 125.50 134.00 129.42 219,000.00 28,343,547.00