SMC Corporation (PK) (SMCAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -7.00909577314 | 18.69 | 19.4 | 17.18 | 313561 | 18.68463056 | DR |
| 4 | -1.88 | -9.76116303219 | 19.26 | 20.44 | 17.18 | 604771 | 19.08093041 | DR |
| 12 | -3.84 | -18.096135721 | 21.22 | 22.34 | 17.18 | 610679 | 19.4702988 | DR |
| 26 | -3.86 | -18.1732580038 | 21.24 | 24.1 | 17.18 | 442338 | 20.25550364 | DR |
| 52 | -9.65 | -35.701072882 | 27.03 | 31.42 | 17.18 | 279687 | 21.30298725 | DR |
| 156 | -10.32 | -37.2563176895 | 27.7 | 31.42 | 17.18 | 179900 | 22.76222718 | DR |
| 260 | -5.52 | -24.1048034934 | 22.9 | 37.1 | 15.83 | 135249 | 23.90034818 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 17.38 | -1.34 | -7.16 | 18.16 | 18.16 | 17.18 | 243450 |
| 1739485320 | 18.72 | 0.29 | 1.57 | 19 | 19 | 18.3 | 465572 |
| 1739398920 | 18.43 | -0.29 | -1.55 | 18.3 | 18.66 | 18.3 | 243879 |
| 1739312940 | 18.72 | -0.08 | -0.43 | 18.6 | 18.75 | 18.6 | 238131 |
| 1739226000 | 18.8 | 0.15 | 0.80 | 18.46 | 19.4 | 18.46 | 391254 |
| 1738967160 | 18.65 | 0.01 | 0.05 | 18.69 | 18.79 | 18.59 | 228968 |
| 1738880400 | 18.64 | 0.01 | 0.05 | 17.88 | 18.71 | 17.88 | 1182134 |
| 1738794000 | 18.63 | 0.15 | 0.81 | 18.55 | 18.63 | 18.39 | 527872 |
| 1738708080 | 18.48 | 0.04 | 0.22 | 17.51 | 18.4999 | 17.51 | 396528 |
| 1738621740 | 18.44 | -0.53 | -2.79 | 18 | 18.62 | 18 | 654950 |
| 1738362000 | 18.97 | -0.35 | -1.81 | 19.5 | 19.5 | 18.94 | 191991 |
| 1738276080 | 19.32 | 0.15 | 0.78 | 19.92 | 19.92 | 19.14 | 491652 |
| 1738189740 | 19.17 | -0.71 | -3.57 | 19.3635 | 19.3635 | 19.05 | 615740 |
| 1738103280 | 19.8799 | 0.54 | 2.79 | 20.44 | 20.44 | 18.9 | 1823538 |
| 1738016820 | 19.34 | 0.09 | 0.47 | 20.13 | 20.13 | 18.61 | 1686884 |
| 1737757440 | 19.25 | 0.23 | 1.21 | 19.82 | 19.82 | 18.85 | 506143 |
| 1737671220 | 19.02 | -0.06 | -0.31 | 18.45 | 19.095 | 18.45 | 359594 |
| 1737584640 | 19.08 | -0.19 | -0.99 | 19.2 | 19.7 | 18.3 | 402050 |
| 1737498540 | 19.27 | 0.64 | 3.44 | 18.76 | 19.71 | 18.76 | 654710 |
| 1737152880 | 18.63 | 0.12 | 0.65 | 19.26 | 19.26 | 18.36 | 429059 |
| 1737066420 | 18.51 | 0.21 | 1.15 | 19.3 | 19.3 | 18.36 | 1429987 |
| 1736979720 | 18.3 | 0.2 | 1.10 | 18.3 | 18.35 | 17.85 | 562570 |
| 1736893380 | 18.1 | -0.57 | -3.05 | 17.8001 | 18.4 | 17.8001 | 1388507 |
| 1736806800 | 18.67 | -0.04 | -0.21 | 18.6 | 18.73 | 18.45 | 547221 |
| 1736547720 | 18.71 | -0.41 | -2.14 | 18.1901 | 19.67 | 18.19 | 432573 |
| 1736375340 | 19.12 | -0.02 | -0.10 | 18.91 | 19.2 | 18.9 | 776062 |
| 1736288940 | 19.14 | -0.26 | -1.34 | 19.45 | 20.17 | 19.05 | 2437697 |
| 1736202360 | 19.4 | -0.16 | -0.82 | 20.42 | 20.42 | 19.2512 | 2205414 |
| 1735942980 | 19.56 | 0.16 | 0.82 | 19.45 | 19.79 | 18.65 | 437701 |
| 1735856700 | 19.4 | 0.02 | 0.10 | 19.5 | 19.56 | 19.4 | 441461 |
| 1735683960 | 19.38 | -0.11 | -0.56 | 19.01 | 19.7 | 19 | 289407 |
| 1735597740 | 19.49 | -0.13 | -0.66 | 19.3 | 19.825 | 19.3 | 512707 |
| 1735338000 | 19.62 | -0.11 | -0.56 | 19.12 | 19.81 | 19.12 | 739409 |
| 1735252020 | 19.73 | -0.03 | -0.15 | 20.57 | 20.57 | 19.03 | 408756 |
| 1735078200 | 19.76 | 0 | 0.00 | 19.01 | 19.83 | 19.01 | 276705 |
| 1734992400 | 19.76 | 0.07 | 0.36 | 19.56 | 20.015 | 19.56 | 581125 |
| 1734733200 | 19.69 | 0.05 | 0.25 | 19.01 | 20.31 | 18.79 | 402176 |
| 1734646800 | 19.64 | -0.12 | -0.61 | 19.46 | 19.945 | 19.46 | 525221 |
| 1734560940 | 19.76 | -0.49 | -2.42 | 20 | 20.4945 | 19.74 | 509577 |
| 1734474360 | 20.25 | -0.12 | -0.59 | 19.59 | 20.31 | 19.59 | 588180 |
| 1734388140 | 20.37 | 0.39 | 1.93 | 19.7 | 20.5 | 19.7 | 942799 |
| 1734128940 | 19.985 | -0.35 | -1.70 | 19.4301 | 20.112 | 19.3 | 345312 |
| 1734042480 | 20.33 | -0.47 | -2.26 | 19.79 | 20.5 | 19.79 | 333336 |
| 1733955900 | 20.8 | 0.26 | 1.27 | 20.48 | 20.82 | 20.48 | 242017 |
| 1733869200 | 20.54 | -0.25 | -1.20 | 20.15 | 21.64 | 20.15 | 1410877 |
| 1733782800 | 20.79 | -0.91 | -4.19 | 21.1 | 21.2539 | 20.79 | 1201824 |
| 1733523600 | 21.7 | 0.69 | 3.28 | 20.85 | 22 | 20.85 | 257612 |
| 1733437500 | 21.01 | -0.57 | -2.64 | 20.76 | 21.57 | 20.76 | 219698 |
| 1733350980 | 21.58 | -0.2 | -0.92 | 21.5001 | 21.795 | 21.46 | 196003 |
| 1733264700 | 21.78 | 0.21 | 0.97 | 21 | 21.87 | 20.96 | 188806 |
| 1733178180 | 21.57 | 0.23 | 1.08 | 21.25 | 22.34 | 21.25 | 248007 |
| 1732918200 | 21.34 | 0.1 | 0.47 | 21.87 | 22 | 20.81 | 130064 |
| 1732746540 | 21.24 | -0.42 | -1.94 | 21.275 | 21.34 | 21.13 | 141731 |
| 1732660140 | 21.66 | -0.16 | -0.73 | 21.8 | 21.8025 | 21.58 | 381982 |
| 1732573560 | 21.82 | 0.2 | 0.93 | 20.97 | 21.95 | 20.97 | 199373 |
| 1732314000 | 21.62 | 0.2 | 0.93 | 21.22 | 21.68 | 21.22 | 163743 |
| 1732227900 | 21.42 | 0.07 | 0.32 | 21.34 | 21.7 | 21.34 | 169417 |
| 1732141740 | 21.352 | -0.16 | -0.73 | 21.11 | 21.4 | 21.11 | 149944 |
| 1732054800 | 21.51 | -0.12 | -0.55 | 21.4 | 21.66 | 21.38 | 205431 |
| 1731968640 | 21.63 | 0.44 | 2.08 | 21.3 | 21.7 | 20.8 | 273928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
