Suzuki Motor Corp (PK) (SZKMY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -1.32530120482 | 49.8 | 51.74 | 46.56 | 36152 | 49.11978219 | DR |
| 4 | 0.96 | 1.99252801993 | 48.18 | 53.8299 | 46.56 | 67010 | 50.55714145 | DR |
| 12 | 4.51 | 10.1053103294 | 44.63 | 53.8299 | 42.46 | 106699 | 47.0261593 | DR |
| 26 | 2.24 | 4.77611940299 | 46.9 | 53.8299 | 37.73 | 69244 | 45.42989181 | DR |
| 52 | 6.965 | 16.5145228216 | 42.175 | 53.8299 | 34.195 | 45860 | 45.60290993 | DR |
| 156 | 10.5125 | 27.215066986 | 38.6275 | 53.8299 | 27.5975 | 20155 | 43.00096553 | DR |
| 260 | 9.005 | 22.4367758814 | 40.135 | 56.345 | 20.7675 | 15080 | 42.25649396 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 49.14 | 0.39 | 0.80 | 48.1 | 49.8 | 47.765 | 17594 |
| 1740781260 | 48.75 | -0.53 | -1.08 | 47.505 | 48.75 | 46.56 | 19450 |
| 1740695340 | 49.28 | 0.08 | 0.16 | 49.6 | 50 | 49.21 | 21300 |
| 1740608400 | 49.2 | 0.35 | 0.72 | 48.97 | 50.8799 | 48.66 | 43567 |
| 1740522480 | 48.85 | -0.53 | -1.07 | 47.21 | 51.05 | 47.21 | 46813 |
| 1740435600 | 49.38 | -0.42 | -0.84 | 49.8 | 51.74 | 47.86 | 49628 |
| 1740176400 | 49.8 | -2.18 | -4.19 | 50.64 | 51.74 | 49.52 | 13457 |
| 1740090480 | 51.98 | 1.62 | 3.22 | 53.17 | 53.8299 | 49.79 | 24099 |
| 1740003960 | 50.36 | -0.32 | -0.63 | 49.29 | 52.43 | 48.687 | 48390 |
| 1739917740 | 50.68 | -0.09 | -0.18 | 50.725 | 51.125 | 50.2 | 18734 |
| 1739572020 | 50.77 | -0.51 | -0.99 | 50.1001 | 51.045 | 50.1 | 45946 |
| 1739485320 | 51.28 | 0.48 | 0.94 | 50.86 | 52 | 50.78 | 13964 |
| 1739398920 | 50.8 | -0.39 | -0.76 | 49.935 | 51.05 | 49.935 | 92864 |
| 1739312940 | 51.19 | 0.16 | 0.31 | 52.5 | 52.5 | 50.79 | 78449 |
| 1739226000 | 51.03 | 0.93 | 1.86 | 51.7 | 52.55 | 50.35 | 11113 |
| 1738967160 | 50.1 | -1.34 | -2.60 | 51.23 | 51.66 | 50.07 | 23476 |
| 1738880400 | 51.44 | 0.52 | 1.02 | 51.735 | 52.97 | 50.5 | 420622 |
| 1738794000 | 50.92 | 1.03 | 2.06 | 49.7 | 52.7799 | 49.7 | 30984 |
| 1738708080 | 49.89 | 0.61 | 1.24 | 49.13 | 51.0499 | 47.21 | 195118 |
| 1738621740 | 49.28 | 1.52 | 3.18 | 48.18 | 49.37 | 47.3 | 75220 |
| 1738362000 | 47.76 | -0.86 | -1.77 | 47.6 | 49.37 | 47.6 | 35940 |
| 1738276080 | 48.62 | 0.8 | 1.67 | 48.49 | 50.38 | 47.47 | 27158 |
| 1738189740 | 47.82 | -0.21 | -0.43 | 48.44 | 50.33 | 46.55 | 71858 |
| 1738103280 | 48.025 | 0.09 | 0.19 | 46.8 | 48.9 | 46.8 | 24838 |
| 1738016820 | 47.935 | -0.4 | -0.83 | 49.37 | 49.75 | 46.01 | 96271 |
| 1737757440 | 48.3356 | 0.5 | 1.04 | 47.88 | 49.37 | 46.01 | 32237 |
| 1737671220 | 47.84 | 0.48 | 1.01 | 48.17 | 48.69 | 47.05 | 19783 |
| 1737584640 | 47.36 | 0.57 | 1.22 | 47.52 | 47.64 | 45.67 | 28316 |
| 1737498540 | 46.79 | 1.59 | 3.52 | 44.6101 | 48.23 | 44.61 | 71043 |
| 1737152880 | 45.2 | 0.75 | 1.69 | 45.275 | 46.215 | 44 | 22147 |
| 1737066420 | 44.45 | -0.94 | -2.07 | 44.68 | 45.52 | 42.9401 | 27975 |
| 1736979720 | 45.39 | 0.81 | 1.82 | 45.1 | 45.41 | 44 | 24245 |
| 1736893380 | 44.58 | 0.26 | 0.59 | 43.73 | 46.35 | 43.73 | 30791 |
| 1736806800 | 44.32 | -0.2 | -0.45 | 44.93 | 45.65 | 43.6 | 48901 |
| 1736547720 | 44.52 | -2.46 | -5.24 | 46.4 | 46.4 | 43.72 | 63770 |
| 1736375340 | 46.98 | -0.42 | -0.89 | 48.9199 | 48.9199 | 46.34 | 23177 |
| 1736288940 | 47.4 | -0.79 | -1.64 | 49.66 | 49.66 | 45.94 | 29081 |
| 1736202360 | 48.19 | 2.56 | 5.61 | 46.47 | 50.2499 | 46.47 | 162347 |
| 1735942980 | 45.63 | 0.62 | 1.38 | 44.57 | 46.77 | 44.57 | 141844 |
| 1735856700 | 45.01 | -0.02 | -0.04 | 42.46 | 45.78 | 42.46 | 46748 |
| 1735683960 | 45.03 | -0.21 | -0.46 | 45.24 | 45.65 | 43.48 | 13639 |
| 1735597740 | 45.24 | -0.03 | -0.07 | 45.4 | 45.505 | 43.63 | 30793 |
| 1735338000 | 45.27 | 0.7 | 1.57 | 45.49 | 45.57 | 43.72 | 78224 |
| 1735252020 | 44.57 | -0.23 | -0.51 | 42.93 | 44.97 | 42.93 | 41916 |
| 1735078200 | 44.8 | -0.16 | -0.36 | 44.72 | 45.69 | 42.98 | 29388 |
| 1734992400 | 44.96 | 0.11 | 0.25 | 43.37 | 46.76 | 43.25 | 76986 |
| 1734733200 | 44.85 | -0.31 | -0.69 | 44.33 | 45.5 | 42.6 | 76207 |
| 1734646800 | 45.16 | -0.24 | -0.53 | 43.88 | 46.85 | 43.33 | 68191 |
| 1734560940 | 45.4 | -0.99 | -2.13 | 44.97 | 48.24 | 44.62 | 28019 |
| 1734474360 | 46.39 | 0.24 | 0.52 | 44.3701 | 47.74 | 44.37 | 24559 |
| 1734388140 | 46.15 | -0.6 | -1.28 | 47.12 | 47.9499 | 44.35 | 127360 |
| 1734128940 | 46.75 | -0.45 | -0.95 | 47 | 48.57 | 44.93 | 37043 |
| 1734042480 | 47.2 | 0.48 | 1.03 | 48.89 | 48.89 | 45.56 | 869495 |
| 1733955900 | 46.72 | 2.02 | 4.52 | 44.5001 | 47.5299 | 44.5001 | 746865 |
| 1733869200 | 44.7 | 0.04 | 0.09 | 44.74 | 45.61 | 43 | 1175198 |
| 1733782800 | 44.66 | 0.76 | 1.73 | 44.63 | 45.62 | 44.44 | 142884 |
| 1733523600 | 43.9 | 0.66 | 1.53 | 43.36 | 44.44 | 43.36 | 38886 |
| 1733437500 | 43.24 | -0.26 | -0.60 | 41.78 | 44.4399 | 41.78 | 34355 |
| 1733350980 | 43.5 | -0.24 | -0.55 | 43.7 | 44.44 | 43.5 | 24535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
