SMS Company Ltd (PK) (SMSSY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -0.07 | -1.29749768304 | 5.395 | 5.395 | 5.07 | 167 | 5.186 | DR |
| 12 | -2.24 | -29.6100462657 | 7.565 | 8.95 | 5.07 | 229 | 6.30429688 | DR |
| 26 | -1.025 | -16.1417322835 | 6.35 | 8.95 | 5.07 | 304 | 6.6929512 | DR |
| 52 | -3.785 | -41.5477497256 | 9.11 | 10.54 | 5.07 | 338 | 7.34386843 | DR |
| 156 | -6.175 | -53.6956521739 | 11.5 | 13.81 | 5.07 | 456 | 8.99258903 | DR |
| 260 | -6.175 | -53.6956521739 | 11.5 | 13.81 | 5.07 | 456 | 8.99258903 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733351160 | 5.325 | 0 | 0.00 | 5.325 | 5.325 | 5.325 | 0 |
| 1733264760 | 5.325 | 0 | 0.00 | 5.325 | 5.325 | 5.325 | 0 |
| 1733178360 | 5.325 | 0 | 0.00 | 5.325 | 5.325 | 5.325 | 0 |
| 1732919160 | 5.325 | 0 | 0.00 | 5.325 | 5.325 | 5.325 | 0 |
| 1732746360 | 5.325 | 0 | 0.00 | 5.325 | 5.325 | 5.325 | 0 |
| 1732659960 | 5.325 | 0 | 0.00 | 5.325 | 5.325 | 5.325 | 0 |
| 1732573560 | 5.325 | 0.26 | 5.03 | 5.325 | 5.325 | 5.325 | 100 |
| 1732314060 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1732227660 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1732141260 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1732054860 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1731968460 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1731709260 | 5.07 | -0.33 | -6.02 | 5.07 | 5.07 | 5.07 | 300 |
| 1731622800 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1731536400 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1731450000 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 0 |
| 1731363600 | 5.3949999 | -0.14 | -2.53 | 5.3949999 | 5.3949999 | 5.3949999 | 100 |
| 1731104400 | 5.535 | 0 | 0.00 | 5.535 | 5.535 | 5.535 | 0 |
| 1731018000 | 5.535 | 0 | 0.00 | 5.535 | 5.535 | 5.535 | 0 |
| 1730931600 | 5.535 | 0.23 | 4.38 | 5.535 | 5.535 | 5.535 | 300 |
| 1730845680 | 5.3025 | -0.29 | -5.23 | 5.545 | 5.545 | 5.3025 | 700 |
| 1730755380 | 5.595 | 0 | 0.00 | 5.595 | 5.595 | 5.595 | 0 |
| 1730496180 | 5.595 | 0 | 0.00 | 5.595 | 5.595 | 5.595 | 0 |
| 1730409780 | 5.595 | -0.34 | -5.73 | 5.595 | 5.595 | 5.595 | 100 |
| 1730323500 | 5.9349999 | -1.4 | -19.09 | 5.9349999 | 5.9349999 | 5.9349999 | 300 |
| 1730236980 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1730150580 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729891380 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729804980 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729718580 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729632180 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729545780 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729286580 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729200180 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729113780 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1729027380 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1728940980 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1728681780 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1728595380 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1728508980 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1728422580 | 7.335 | -1.26 | -14.61 | 7.375 | 7.375 | 7.335 | 200 |
| 1728336000 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1728076800 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1727990400 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1727904000 | 8.59 | 1.36 | 18.73 | 8.59 | 8.59 | 8.59 | 100 |
| 1727818140 | 7.235 | 0.11 | 1.47 | 7.195 | 7.235 | 7.195 | 300 |
| 1727731200 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1727472000 | 7.13 | -0.72 | -9.11 | 7.13 | 7.13 | 7.13 | 100 |
| 1727386200 | 7.845 | -0.18 | -2.24 | 7.845 | 7.845 | 7.845 | 100 |
| 1727299200 | 8.025 | 0 | 0.00 | 8.025 | 8.025 | 8.025 | 0 |
| 1727212800 | 8.025 | 0.46 | 6.08 | 8.95 | 8.95 | 8.025 | 200 |
| 1727126400 | 7.565 | 0 | 0.00 | 7.565 | 7.565 | 7.565 | 0 |
| 1726867200 | 7.565 | -0.29 | -3.63 | 7.565 | 7.565 | 7.565 | 300 |
| 1726756200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726669800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726583400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726497000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726237800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726151400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1726065000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1725978600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1725892200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1725633000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1725546600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
