Share Prices of San Miguel Corporation
Stock Code: SMC Common
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 18, 2024 |
104.60 |
106.50 |
102.60 |
106.50 |
105.53 |
72,120.00 |
7,610,495.00 |
April 17, 2024 |
100.00 |
106.00 |
99.50 |
106.00 |
102.61 |
126,700.00 |
13,001,164.00 |
April 16, 2024 |
100.50 |
100.50 |
98.50 |
100.00 |
99.62 |
93,100.00 |
9,274,935.50 |
April 15, 2024 |
102.00 |
102.00 |
99.70 |
100.40 |
100.40 |
138,140.00 |
13,868,972.00 |
April 12, 2024 |
101.60 |
102.50 |
101.60 |
102.00 |
101.96 |
51,850.00 |
5,286,428.00 |
April 12, 2024 |
101.60 |
102.50 |
101.60 |
102.00 |
101.96 |
51,850.00 |
5,286,428.00 |
April 11, 2024 |
102.10 |
102.20 |
101.60 |
102.00 |
101.92 |
54,530.00 |
5,557,598.00 |
April 8, 2024 |
102.50 |
103.00 |
102.00 |
102.20 |
102.26 |
88,210.00 |
9,020,386.00 |
April 5, 2024 |
105.00 |
105.00 |
102.10 |
103.00 |
103.04 |
114,340.00 |
11,781,347.00 |
April 4, 2024 |
103.60 |
105.50 |
103.60 |
105.40 |
105.23 |
38,640.00 |
4,066,048.00 |
April 3, 2024 |
103.40 |
104.70 |
103.40 |
103.60 |
103.78 |
45,350.00 |
4,706,482.00 |
April 2, 2024 |
107.50 |
107.70 |
103.40 |
103.40 |
104.99 |
181,270.00 |
19,031,403.00 |
April 1, 2024 |
109.00 |
109.00 |
107.70 |
107.70 |
107.85 |
129,620.00 |
13,979,628.00 |
March 27, 2024 |
109.90 |
109.90 |
107.50 |
109.90 |
109.14 |
123,460.00 |
13,475,012.00 |
March 26, 2024 |
106.00 |
110.00 |
105.20 |
110.00 |
108.05 |
115,180.00 |
12,444,907.00 |
March 25, 2024 |
105.40 |
106.00 |
105.00 |
106.00 |
105.48 |
45,960.00 |
4,847,656.00 |
March 22, 2024 |
103.50 |
105.00 |
102.50 |
105.00 |
104.79 |
79,240.00 |
8,303,517.00 |
March 21, 2024 |
102.00 |
103.50 |
101.70 |
103.50 |
103.04 |
55,700.00 |
5,739,570.00 |
March 20, 2024 |
102.00 |
103.40 |
101.50 |
101.50 |
102.21 |
40,790.00 |
4,169,045.00 |
March 19, 2024 |
103.50 |
103.50 |
101.40 |
101.40 |
102.00 |
81,640.00 |
8,327,369.00 |
March 18, 2024 |
105.00 |
105.00 |
103.00 |
103.00 |
104.18 |
56,560.00 |
5,892,427.00 |
March 15, 2024 |
102.10 |
105.00 |
101.30 |
105.00 |
104.83 |
1,110,000.00 |
116,360,194.00 |
March 14, 2024 |
101.50 |
102.30 |
101.10 |
101.10 |
101.39 |
172,960.00 |
17,535,625.00 |
March 13, 2024 |
102.00 |
103.20 |
101.20 |
101.50 |
101.50 |
93,160.00 |
9,455,317.00 |
March 12, 2024 |
103.40 |
104.00 |
101.60 |
101.60 |
102.06 |
174,890.00 |
17,850,133.00 |
March 11, 2024 |
103.10 |
104.70 |
102.80 |
103.20 |
103.39 |
61,240.00 |
6,331,836.00 |
March 8, 2024 |
103.00 |
103.00 |
102.50 |
103.00 |
102.72 |
89,810.00 |
9,225,120.00 |
March 7, 2024 |
103.90 |
103.90 |
102.80 |
103.00 |
103.09 |
94,460.00 |
9,738,331.00 |
March 6, 2024 |
103.20 |
103.80 |
102.70 |
103.80 |
103.28 |
124,790.00 |
12,887,778.00 |
March 5, 2024 |
103.50 |
103.60 |
102.50 |
103.00 |
103.07 |
85,780.00 |
8,841,337.00 |
March 4, 2024 |
104.20 |
104.20 |
103.50 |
103.50 |
103.79 |
65,490.00 |
6,797,447.00 |
March 1, 2024 |
102.50 |
104.70 |
102.50 |
104.00 |
104.07 |
76,570.00 |
7,968,795.00 |
February 29, 2024 |
104.00 |
105.00 |
102.10 |
102.10 |
103.11 |
210,010.00 |
21,654,086.00 |
February 28, 2024 |
102.90 |
105.00 |
102.00 |
103.20 |
103.72 |
210,020.00 |
21,782,578.00 |
February 27, 2024 |
104.00 |
105.90 |
101.20 |
101.20 |
102.85 |
310,490.00 |
31,933,215.00 |
February 26, 2024 |
106.30 |
107.30 |
103.50 |
104.00 |
104.93 |
310,690.00 |
32,600,165.00 |
February 23, 2024 |
106.00 |
109.90 |
106.00 |
106.30 |
106.99 |
282,460.00 |
30,221,450.00 |
February 22, 2024 |
106.50 |
106.80 |
106.00 |
106.00 |
106.18 |
260,500.00 |
27,659,924.00 |
February 21, 2024 |
107.00 |
107.00 |
106.30 |
106.30 |
106.53 |
265,230.00 |
28,255,766.00 |
February 20, 2024 |
107.40 |
107.80 |
106.00 |
107.00 |
106.85 |
260,000.00 |
27,781,044.00 |
February 19, 2024 |
108.00 |
108.00 |
106.20 |
107.00 |
107.09 |
260,640.00 |
27,912,495.00 |
February 16, 2024 |
108.80 |
109.10 |
108.00 |
108.00 |
108.67 |
804,140.00 |
87,382,877.00 |
February 15, 2024 |
108.00 |
109.00 |
107.50 |
109.00 |
108.71 |
128,690.00 |
13,990,088.00 |
February 14, 2024 |
109.50 |
109.50 |
107.20 |
108.80 |
108.27 |
145,220.00 |
15,723,462.00 |
February 13, 2024 |
108.20 |
109.30 |
108.10 |
108.20 |
108.56 |
79,760.00 |
8,658,532.00 |
February 12, 2024 |
109.90 |
109.90 |
108.10 |
108.10 |
108.80 |
60,250.00 |
6,555,400.00 |
February 8, 2024 |
107.80 |
110.00 |
107.80 |
108.00 |
108.29 |
104,830.00 |
11,351,757.00 |
February 7, 2024 |
108.10 |
110.00 |
107.80 |
107.80 |
108.56 |
135,580.00 |
14,718,048.00 |
February 6, 2024 |
108.00 |
109.00 |
107.50 |
108.00 |
108.30 |
55,950.00 |
6,059,605.00 |
February 5, 2024 |
108.00 |
109.50 |
107.50 |
107.50 |
107.96 |
61,940.00 |
6,686,826.00 |
February 2, 2024 |
110.50 |
110.50 |
107.50 |
108.00 |
107.99 |
265,160.00 |
28,635,936.00 |
February 1, 2024 |
108.00 |
110.50 |
107.90 |
108.00 |
108.57 |
167,400.00 |
18,174,717.00 |
January 31, 2024 |
108.00 |
110.00 |
107.50 |
108.00 |
108.25 |
145,810.00 |
15,783,410.00 |
January 30, 2024 |
111.00 |
111.00 |
107.10 |
108.10 |
108.80 |
224,730.00 |
24,450,528.00 |
January 29, 2024 |
111.60 |
111.60 |
110.00 |
111.20 |
110.90 |
195,000.00 |
21,624,910.00 |
January 26, 2024 |
112.70 |
113.00 |
110.10 |
111.50 |
111.51 |
195,000.00 |
21,743,589.00 |
January 25, 2024 |
113.00 |
114.90 |
112.70 |
112.70 |
113.53 |
92,760.00 |
10,530,824.00 |
January 24, 2024 |
116.00 |
116.00 |
112.30 |
113.00 |
113.58 |
201,050.00 |
22,834,512.00 |
January 23, 2024 |
118.00 |
118.00 |
116.50 |
116.50 |
117.04 |
60,010.00 |
7,023,288.00 |
January 22, 2024 |
120.20 |
120.40 |
117.30 |
118.00 |
118.36 |
74,130.00 |
8,774,147.00 |
January 19, 2024 |
121.90 |
121.90 |
120.00 |
120.60 |
120.69 |
50,100.00 |
6,046,333.00 |
January 18, 2024 |
123.50 |
123.50 |
121.60 |
121.90 |
122.40 |
61,750.00 |
7,558,356.00 |
January 17, 2024 |
124.00 |
124.20 |
123.60 |
124.20 |
124.03 |
856,790.00 |
106,270,861.00 |
January 16, 2024 |
120.50 |
124.70 |
119.40 |
124.00 |
123.46 |
539,000.00 |
66,542,679.00 |
January 15, 2024 |
121.00 |
122.00 |
118.80 |
122.00 |
121.25 |
376,090.00 |
45,599,904.00 |
January 12, 2024 |
117.90 |
121.20 |
116.00 |
121.00 |
120.02 |
834,280.00 |
100,132,526.00 |
January 11, 2024 |
115.00 |
118.00 |
114.80 |
118.00 |
116.89 |
731,950.00 |
85,555,563.00 |
January 10, 2024 |
113.50 |
115.00 |
112.50 |
115.00 |
114.42 |
596,270.00 |
68,224,800.00 |
January 9, 2024 |
109.50 |
115.00 |
109.30 |
114.00 |
112.47 |
408,300.00 |
45,923,300.00 |
January 8, 2024 |
109.60 |
109.80 |
109.10 |
109.50 |
109.50 |
63,380.00 |
6,940,340.00 |
January 5, 2024 |
109.90 |
109.90 |
109.10 |
109.60 |
109.50 |
61,630.00 |
6,748,691.00 |
January 4, 2024 |
110.00 |
110.10 |
109.30 |
109.80 |
109.81 |
94,170.00 |
10,340,929.00 |
January 3, 2024 |
110.00 |
110.60 |
110.00 |
110.00 |
110.05 |
50,360.00 |
5,542,168.00 |
January 2, 2024 |
110.80 |
110.80 |
105.50 |
110.00 |
108.84 |
388,970.00 |
42,335,541.00 |
Stock Code: SMC2A
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2B
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2C
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMCP1
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMCA
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMCB
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2D
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2E
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2F
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 18, 2024 |
72.65 |
72.65 |
72.65 |
72.65 |
72.65 |
13,030.00 |
946,629.50 |
April 17, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
29,750.00 |
2,142,000.00 |
April 16, 2024 |
72.05 |
72.05 |
72.00 |
72.00 |
72.01 |
34,490.00 |
2,483,504.50 |
April 15, 2024 |
72.65 |
72.65 |
72.05 |
72.05 |
72.05 |
84,310.00 |
6,074,888.50 |
April 12, 2024 |
72.45 |
72.50 |
72.30 |
72.30 |
72.42 |
10,010.00 |
724,892.00 |
April 11, 2024 |
72.50 |
72.65 |
72.30 |
72.45 |
72.54 |
9,030.00 |
655,039.50 |
April 8, 2024 |
72.25 |
72.75 |
71.80 |
72.30 |
72.17 |
54,600.00 |
3,940,424.50 |
April 5, 2024 |
72.75 |
72.75 |
72.50 |
72.50 |
72.74 |
46,310.00 |
3,368,525.00 |
April 4, 2024 |
72.30 |
72.30 |
72.00 |
72.00 |
72.06 |
59,400.00 |
4,280,520.00 |
April 3, 2024 |
72.85 |
72.85 |
72.75 |
72.75 |
72.85 |
6,970.00 |
507,753.50 |
April 1, 2024 |
72.25 |
72.35 |
72.25 |
72.35 |
72.35 |
14,930.00 |
1,080,172.50 |
March 27, 2024 |
72.55 |
72.55 |
72.35 |
72.35 |
72.50 |
114,470.00 |
8,298,838.50 |
March 26, 2024 |
72.55 |
72.60 |
72.55 |
72.60 |
72.59 |
9,700.00 |
704,135.00 |
March 25, 2024 |
72.60 |
72.60 |
72.55 |
72.55 |
72.57 |
2,300.00 |
166,915.00 |
March 22, 2024 |
72.60 |
72.95 |
72.55 |
72.55 |
72.87 |
18,650.00 |
1,359,065.00 |
March 21, 2024 |
71.50 |
72.55 |
71.50 |
72.55 |
72.26 |
39,080.00 |
2,823,780.00 |
March 20, 2024 |
72.55 |
72.60 |
72.55 |
72.60 |
72.55 |
5,080.00 |
368,558.00 |
March 19, 2024 |
72.90 |
73.20 |
72.90 |
73.20 |
72.91 |
259,120.00 |
18,891,875.50 |
March 18, 2024 |
72.60 |
72.90 |
72.60 |
72.90 |
72.76 |
5,700.00 |
414,720.00 |
March 15, 2024 |
73.00 |
73.00 |
72.60 |
72.90 |
72.97 |
122,300.00 |
8,923,860.00 |
March 14, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
1,750.00 |
127,662.50 |
March 13, 2024 |
72.95 |
73.00 |
72.85 |
72.85 |
72.98 |
30,530.00 |
2,228,172.50 |
March 12, 2024 |
72.85 |
72.90 |
72.80 |
72.90 |
72.86 |
7,930.00 |
577,801.50 |
March 11, 2024 |
72.80 |
72.95 |
72.80 |
72.80 |
72.81 |
53,620.00 |
3,903,871.00 |
March 8, 2024 |
72.75 |
72.80 |
72.75 |
72.80 |
72.76 |
8,160.00 |
593,735.00 |
March 7, 2024 |
72.75 |
72.75 |
72.60 |
72.70 |
72.68 |
28,460.00 |
2,068,372.50 |
March 6, 2024 |
73.00 |
73.00 |
72.95 |
72.95 |
72.96 |
160.00 |
11,673.50 |
March 5, 2024 |
73.20 |
73.20 |
72.45 |
73.00 |
72.53 |
48,500.00 |
3,517,939.50 |
March 4, 2024 |
72.70 |
73.05 |
72.65 |
73.05 |
72.99 |
34,270.00 |
2,501,291.50 |
March 1, 2024 |
72.95 |
72.95 |
72.95 |
72.95 |
72.95 |
9,430.00 |
687,918.50 |
February 29, 2024 |
72.90 |
72.95 |
72.55 |
72.95 |
72.66 |
12,560.00 |
912,587.00 |
February 28, 2024 |
72.90 |
72.90 |
72.90 |
72.90 |
72.90 |
3,000.00 |
218,700.00 |
February 27, 2024 |
73.00 |
73.00 |
72.60 |
72.60 |
72.93 |
1,200.00 |
87,520.00 |
February 26, 2024 |
72.60 |
72.90 |
72.60 |
72.90 |
72.71 |
8,000.00 |
581,700.00 |
February 22, 2024 |
72.80 |
73.00 |
72.80 |
73.00 |
72.95 |
4,000.00 |
291,800.00 |
February 21, 2024 |
72.80 |
73.20 |
72.70 |
73.20 |
72.76 |
2,250.00 |
163,720.00 |
February 20, 2024 |
72.60 |
72.60 |
72.60 |
72.60 |
72.60 |
110.00 |
7,986.00 |
February 19, 2024 |
73.50 |
73.50 |
73.50 |
73.50 |
73.50 |
70.00 |
5,145.00 |
February 16, 2024 |
72.90 |
72.95 |
72.60 |
72.60 |
72.91 |
29,900.00 |
2,179,970.00 |
February 15, 2024 |
72.80 |
72.80 |
72.75 |
72.75 |
72.80 |
14,770.00 |
1,075,249.00 |
February 14, 2024 |
72.90 |
72.90 |
72.90 |
72.90 |
72.90 |
3,510.00 |
255,879.00 |
February 13, 2024 |
72.55 |
72.55 |
72.45 |
72.50 |
72.48 |
12,600.00 |
913,225.00 |
February 12, 2024 |
72.90 |
72.90 |
72.90 |
72.90 |
72.90 |
1,490.00 |
108,621.00 |
February 8, 2024 |
72.50 |
72.50 |
72.50 |
72.50 |
72.50 |
750.00 |
54,375.00 |
February 7, 2024 |
72.80 |
72.80 |
72.50 |
72.50 |
72.50 |
315,890.00 |
22,903,075.00 |
February 6, 2024 |
72.50 |
72.80 |
72.30 |
72.80 |
72.50 |
14,930.00 |
1,082,400.00 |
February 5, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
1,350.00 |
98,280.00 |
February 2, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
940.00 |
68,432.00 |
February 1, 2024 |
72.80 |
72.80 |
72.45 |
72.45 |
72.50 |
890.00 |
64,522.50 |
January 31, 2024 |
72.40 |
72.80 |
72.40 |
72.80 |
72.45 |
910.00 |
65,928.00 |
January 30, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
200.00 |
14,560.00 |
January 29, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
10.00 |
728.00 |
January 26, 2024 |
72.80 |
72.80 |
72.40 |
72.40 |
72.46 |
2,250.00 |
163,024.00 |
January 25, 2024 |
72.95 |
72.95 |
72.40 |
72.85 |
72.49 |
12,080.00 |
875,622.00 |
January 24, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
1,710.00 |
124,830.00 |
January 23, 2024 |
73.00 |
73.00 |
72.40 |
73.00 |
72.43 |
91,220.00 |
6,606,800.00 |
January 22, 2024 |
72.40 |
73.00 |
72.40 |
73.00 |
72.40 |
521,280.00 |
37,743,246.00 |
January 19, 2024 |
72.35 |
72.45 |
72.35 |
72.45 |
72.43 |
1,850.00 |
133,997.50 |
January 18, 2024 |
72.35 |
72.40 |
72.35 |
72.40 |
72.39 |
2,480.00 |
179,527.00 |
January 17, 2024 |
72.50 |
73.00 |
72.35 |
73.00 |
72.47 |
29,110.00 |
2,109,520.00 |
January 16, 2024 |
72.70 |
72.70 |
72.50 |
72.50 |
72.55 |
10,000.00 |
725,500.00 |
January 15, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
520.00 |
37,960.00 |
January 12, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
200.00 |
14,600.00 |
January 11, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
3,650.00 |
266,450.00 |
January 10, 2024 |
73.00 |
73.00 |
73.00 |
73.00 |
73.00 |
13,400.00 |
978,200.00 |
January 9, 2024 |
72.75 |
72.95 |
72.75 |
72.95 |
72.93 |
5,500.00 |
401,125.00 |
January 8, 2024 |
73.00 |
73.00 |
72.30 |
72.30 |
72.68 |
39,140.00 |
2,844,801.00 |
January 5, 2024 |
73.00 |
73.00 |
72.90 |
72.90 |
72.98 |
3,960.00 |
289,000.00 |
January 2, 2024 |
72.50 |
72.50 |
72.50 |
72.50 |
72.50 |
20,240.00 |
1,467,400.00 |
Stock Code: SMC2G
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2H
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: SMC2I
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 18, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
1,000.00 |
71,000.00 |
April 17, 2024 |
71.85 |
71.85 |
71.85 |
71.85 |
71.85 |
300.00 |
21,555.00 |
April 16, 2024 |
71.85 |
71.85 |
71.85 |
71.85 |
71.85 |
1,080.00 |
77,598.00 |
April 15, 2024 |
71.90 |
71.90 |
71.50 |
71.50 |
71.53 |
4,320.00 |
309,008.00 |
April 12, 2024 |
71.90 |
71.90 |
70.25 |
70.25 |
70.65 |
35,400.00 |
2,500,847.00 |
April 11, 2024 |
72.10 |
72.10 |
71.90 |
71.90 |
72.00 |
1,420.00 |
102,240.00 |
April 8, 2024 |
72.50 |
72.50 |
72.10 |
72.10 |
72.17 |
120.00 |
8,660.00 |
April 5, 2024 |
72.50 |
72.50 |
72.30 |
72.30 |
72.33 |
120.00 |
8,680.00 |
April 4, 2024 |
70.60 |
70.60 |
70.60 |
70.60 |
70.60 |
20.00 |
1,412.00 |
April 3, 2024 |
70.65 |
70.65 |
70.65 |
70.65 |
70.65 |
10.00 |
706.50 |
March 22, 2024 |
70.50 |
72.85 |
70.50 |
72.85 |
71.15 |
45,690.00 |
3,250,943.00 |
March 21, 2024 |
70.15 |
70.15 |
70.15 |
70.15 |
70.15 |
12,000.00 |
841,800.00 |
March 20, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
70.00 |
5,047.00 |
March 19, 2024 |
72.10 |
73.75 |
72.10 |
73.75 |
72.13 |
10,220.00 |
737,171.00 |
March 18, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
1,000.00 |
72,100.00 |
March 15, 2024 |
72.40 |
72.40 |
72.25 |
72.25 |
72.40 |
1,980.00 |
143,349.00 |
March 14, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
40.00 |
2,884.00 |
March 12, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
5,700.00 |
410,970.00 |
March 8, 2024 |
72.15 |
72.15 |
72.15 |
72.15 |
72.15 |
15,130.00 |
1,091,629.50 |
March 7, 2024 |
72.10 |
72.10 |
72.10 |
72.10 |
72.10 |
10.00 |
721.00 |
March 6, 2024 |
72.20 |
72.20 |
72.20 |
72.20 |
72.20 |
300.00 |
21,660.00 |
March 4, 2024 |
72.10 |
72.35 |
72.10 |
72.35 |
72.35 |
690.00 |
49,919.00 |
March 1, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
39,400.00 |
2,836,800.00 |
February 29, 2024 |
72.00 |
72.35 |
70.30 |
72.35 |
71.26 |
98,810.00 |
7,040,874.00 |
February 28, 2024 |
72.00 |
72.25 |
72.00 |
72.25 |
72.07 |
3,700.00 |
266,650.00 |
February 27, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
1,530.00 |
110,160.00 |
February 22, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
1,120.00 |
80,640.00 |
February 21, 2024 |
72.55 |
72.55 |
72.55 |
72.55 |
72.55 |
50.00 |
3,627.50 |
February 16, 2024 |
70.75 |
72.55 |
70.75 |
72.55 |
71.17 |
1,300.00 |
92,515.00 |
February 15, 2024 |
72.55 |
72.55 |
70.75 |
72.55 |
70.77 |
14,390.00 |
1,018,434.50 |
February 13, 2024 |
72.55 |
72.55 |
70.65 |
70.65 |
70.72 |
13,900.00 |
983,000.00 |
February 8, 2024 |
70.65 |
70.65 |
70.65 |
70.65 |
70.65 |
1,000.00 |
70,650.00 |
February 7, 2024 |
72.45 |
72.45 |
72.45 |
72.45 |
72.45 |
200.00 |
14,490.00 |
February 6, 2024 |
72.00 |
72.00 |
72.00 |
72.00 |
72.00 |
2,500.00 |
180,000.00 |
February 2, 2024 |
72.45 |
72.45 |
72.45 |
72.45 |
72.45 |
10.00 |
724.50 |
February 1, 2024 |
72.70 |
72.70 |
70.35 |
72.45 |
70.55 |
13,350.00 |
941,848.50 |
January 31, 2024 |
70.50 |
72.45 |
70.40 |
70.60 |
70.97 |
25,350.00 |
1,798,974.00 |
January 30, 2024 |
71.10 |
71.10 |
70.25 |
70.25 |
70.38 |
14,100.00 |
992,319.00 |
January 26, 2024 |
72.00 |
72.00 |
71.10 |
71.10 |
71.25 |
6,000.00 |
427,500.00 |
January 25, 2024 |
72.00 |
72.00 |
71.00 |
71.00 |
71.39 |
7,700.00 |
549,700.00 |
January 23, 2024 |
71.50 |
72.75 |
70.25 |
72.75 |
71.25 |
44,800.00 |
3,191,920.00 |
January 22, 2024 |
72.80 |
72.80 |
71.00 |
71.00 |
72.30 |
348,710.00 |
25,212,903.00 |
January 18, 2024 |
72.75 |
72.75 |
72.75 |
72.75 |
72.75 |
50.00 |
3,637.50 |
January 17, 2024 |
72.80 |
72.80 |
72.80 |
72.80 |
72.80 |
130.00 |
9,464.00 |
January 16, 2024 |
70.70 |
70.70 |
70.50 |
70.50 |
70.51 |
16,000.00 |
1,128,159.00 |
January 15, 2024 |
70.25 |
70.25 |
70.25 |
70.25 |
70.25 |
20.00 |
1,405.00 |
January 11, 2024 |
72.60 |
72.65 |
70.40 |
72.65 |
70.85 |
16,730.00 |
1,185,288.00 |
January 10, 2024 |
72.00 |
72.00 |
70.30 |
70.35 |
70.52 |
8,350.00 |
588,882.00 |
January 9, 2024 |
70.10 |
72.80 |
70.10 |
72.75 |
71.11 |
6,800.00 |
483,517.50 |
January 8, 2024 |
72.75 |
72.75 |
72.75 |
72.75 |
72.75 |
30.00 |
2,182.50 |
January 5, 2024 |
72.40 |
72.40 |
70.10 |
70.10 |
70.29 |
99,520.00 |
6,995,092.00 |
January 4, 2024 |
70.50 |
70.50 |
70.20 |
70.50 |
70.32 |
27,250.00 |
1,916,160.00 |
January 2, 2024 |
72.85 |
72.85 |
72.85 |
72.85 |
72.85 |
4,020.00 |
292,857.00 |
Stock Code: SMC2J
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 18, 2024 |
68.00 |
69.00 |
68.00 |
69.00 |
68.40 |
5,020.00 |
343,360.00 |
April 17, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
5,600.00 |
380,800.00 |
April 16, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
44,700.00 |
3,084,300.00 |
April 12, 2024 |
69.00 |
69.95 |
69.00 |
69.95 |
69.93 |
610.00 |
42,660.00 |
April 11, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
10.00 |
690.00 |
April 8, 2024 |
68.50 |
69.00 |
68.50 |
69.00 |
68.58 |
7,930.00 |
543,835.00 |
April 5, 2024 |
68.25 |
68.25 |
68.20 |
68.20 |
68.20 |
2,700.00 |
184,145.00 |
April 3, 2024 |
69.50 |
69.50 |
68.20 |
68.20 |
68.22 |
600.00 |
40,933.00 |
April 2, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
30.00 |
2,098.50 |
March 27, 2024 |
68.05 |
70.70 |
68.05 |
70.70 |
68.06 |
42,700.00 |
2,906,000.00 |
March 26, 2024 |
70.80 |
70.80 |
68.00 |
69.00 |
68.90 |
20,080.00 |
1,383,556.50 |
March 25, 2024 |
69.05 |
69.05 |
69.05 |
69.05 |
69.05 |
100.00 |
6,905.00 |
March 20, 2024 |
70.80 |
70.80 |
69.00 |
69.00 |
69.39 |
1,390.00 |
96,457.00 |
March 19, 2024 |
69.05 |
70.00 |
69.00 |
70.00 |
69.89 |
19,700.00 |
1,376,825.00 |
March 18, 2024 |
69.00 |
69.10 |
69.00 |
69.00 |
69.01 |
2,500.00 |
172,520.00 |
March 14, 2024 |
70.65 |
70.65 |
70.05 |
70.05 |
70.11 |
7,710.00 |
540,511.50 |
March 13, 2024 |
70.05 |
71.00 |
70.05 |
71.00 |
70.06 |
1,820.00 |
127,510.00 |
March 6, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
7,000.00 |
497,000.00 |
March 4, 2024 |
71.70 |
71.70 |
71.70 |
71.70 |
71.70 |
10.00 |
717.00 |
March 1, 2024 |
71.70 |
71.70 |
71.70 |
71.70 |
71.70 |
10.00 |
717.00 |
February 28, 2024 |
71.00 |
71.00 |
70.05 |
70.05 |
70.19 |
13,400.00 |
940,570.00 |
February 27, 2024 |
71.85 |
71.85 |
71.85 |
71.85 |
71.85 |
500.00 |
35,925.00 |
February 26, 2024 |
71.90 |
71.90 |
71.90 |
71.90 |
71.90 |
1,500.00 |
107,850.00 |
February 23, 2024 |
71.90 |
71.90 |
71.10 |
71.90 |
71.65 |
12,310.00 |
881,979.00 |
February 22, 2024 |
71.90 |
71.90 |
71.90 |
71.90 |
71.90 |
2,200.00 |
158,180.00 |
February 21, 2024 |
70.10 |
71.90 |
70.10 |
71.90 |
70.11 |
33,170.00 |
2,325,523.00 |
February 20, 2024 |
71.90 |
71.90 |
71.50 |
71.50 |
71.54 |
890.00 |
63,675.00 |
February 19, 2024 |
70.05 |
70.05 |
70.05 |
70.05 |
70.05 |
10,500.00 |
735,525.00 |
February 16, 2024 |
70.10 |
70.10 |
70.10 |
70.10 |
70.10 |
2,000.00 |
140,200.00 |
February 15, 2024 |
70.10 |
70.10 |
70.05 |
70.10 |
70.07 |
20,300.00 |
1,422,515.00 |
February 8, 2024 |
70.05 |
70.25 |
70.05 |
70.05 |
70.06 |
19,080.00 |
1,336,804.00 |
February 7, 2024 |
70.05 |
70.20 |
70.05 |
70.20 |
70.12 |
2,300.00 |
161,265.00 |
February 6, 2024 |
70.05 |
70.05 |
70.05 |
70.05 |
70.05 |
4,400.00 |
308,220.00 |
February 5, 2024 |
70.00 |
70.00 |
69.80 |
69.80 |
69.89 |
11,300.00 |
789,702.00 |
February 2, 2024 |
70.15 |
70.15 |
70.00 |
70.05 |
70.04 |
52,900.00 |
3,705,380.00 |
January 31, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
13,340.00 |
947,140.00 |
January 26, 2024 |
70.00 |
71.00 |
70.00 |
71.00 |
70.42 |
3,990.00 |
280,960.00 |
January 25, 2024 |
70.65 |
70.65 |
70.65 |
70.65 |
70.65 |
500.00 |
35,325.00 |
January 24, 2024 |
72.95 |
72.95 |
71.50 |
71.50 |
71.52 |
1,520.00 |
108,709.00 |
January 23, 2024 |
70.00 |
70.00 |
69.40 |
69.40 |
69.76 |
14,000.00 |
976,600.00 |
January 22, 2024 |
73.90 |
73.90 |
73.00 |
73.00 |
73.08 |
110.00 |
8,039.00 |
January 19, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
2,100.00 |
147,000.00 |
January 18, 2024 |
69.40 |
69.60 |
69.40 |
69.60 |
69.52 |
16,700.00 |
1,160,980.00 |
January 17, 2024 |
69.10 |
69.20 |
69.10 |
69.20 |
69.10 |
2,090.00 |
144,428.00 |
January 16, 2024 |
68.80 |
68.85 |
68.80 |
68.85 |
68.83 |
11,910.00 |
819,810.00 |
January 15, 2024 |
68.10 |
68.15 |
68.10 |
68.15 |
68.10 |
2,280.00 |
155,270.50 |
January 12, 2024 |
67.80 |
69.20 |
67.20 |
68.55 |
68.26 |
95,940.00 |
6,548,567.00 |
January 11, 2024 |
67.30 |
67.30 |
67.00 |
67.00 |
67.05 |
73,300.00 |
4,914,674.50 |
January 10, 2024 |
67.90 |
67.95 |
67.90 |
67.95 |
67.95 |
5,940.00 |
403,618.50 |
January 9, 2024 |
67.95 |
67.95 |
67.90 |
67.90 |
67.92 |
20.00 |
1,358.50 |
January 8, 2024 |
67.95 |
67.95 |
67.95 |
67.95 |
67.95 |
1,010.00 |
68,629.50 |
January 5, 2024 |
67.50 |
67.95 |
67.05 |
67.05 |
67.45 |
7,150.00 |
482,251.50 |
January 4, 2024 |
67.95 |
67.95 |
67.95 |
67.95 |
67.95 |
220.00 |
14,949.00 |
January 2, 2024 |
67.95 |
67.95 |
67.95 |
67.95 |
67.95 |
500.00 |
33,975.00 |
Stock Code: SMC2K
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 18, 2024 |
69.70 |
69.70 |
69.45 |
69.45 |
69.70 |
8,010.00 |
558,294.50 |
April 17, 2024 |
67.80 |
67.80 |
67.75 |
67.75 |
67.79 |
15,700.00 |
1,064,336.00 |
April 15, 2024 |
69.80 |
69.80 |
69.75 |
69.75 |
69.76 |
60.00 |
4,185.50 |
April 12, 2024 |
69.80 |
69.80 |
69.80 |
69.80 |
69.80 |
1,850.00 |
129,130.00 |
April 11, 2024 |
67.90 |
69.85 |
67.70 |
67.70 |
68.46 |
19,690.00 |
1,347,924.50 |
April 8, 2024 |
69.90 |
69.90 |
69.90 |
69.90 |
69.90 |
20.00 |
1,398.00 |
April 5, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
50.00 |
3,497.50 |
April 3, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
20.00 |
1,399.00 |
April 1, 2024 |
67.70 |
67.70 |
67.70 |
67.70 |
67.70 |
8,610.00 |
582,897.00 |
March 26, 2024 |
67.50 |
67.50 |
67.50 |
67.50 |
67.50 |
230.00 |
15,525.00 |
March 25, 2024 |
67.50 |
67.50 |
67.40 |
67.45 |
67.44 |
990.00 |
66,765.50 |
March 22, 2024 |
67.55 |
67.55 |
67.50 |
67.50 |
67.54 |
260.00 |
17,560.00 |
March 20, 2024 |
68.05 |
70.00 |
68.00 |
70.00 |
68.04 |
19,150.00 |
1,302,948.50 |
March 19, 2024 |
69.80 |
69.80 |
69.00 |
69.00 |
69.59 |
20,000.00 |
1,391,892.00 |
March 15, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
230.00 |
16,100.00 |
March 14, 2024 |
69.80 |
69.80 |
69.80 |
69.80 |
69.80 |
250.00 |
17,450.00 |
March 13, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
1,000.00 |
70,000.00 |
March 12, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
50.00 |
3,500.00 |
March 11, 2024 |
69.80 |
70.00 |
69.80 |
70.00 |
69.99 |
420.00 |
29,396.00 |
March 8, 2024 |
73.20 |
73.20 |
69.80 |
73.00 |
70.59 |
21,010.00 |
1,483,197.00 |
March 6, 2024 |
73.25 |
73.25 |
70.00 |
70.00 |
70.54 |
1,200.00 |
84,650.00 |
March 5, 2024 |
70.00 |
73.30 |
69.90 |
70.00 |
69.96 |
41,820.00 |
2,925,901.00 |
March 4, 2024 |
69.90 |
70.00 |
69.90 |
70.00 |
70.00 |
3,010.00 |
210,699.00 |
March 1, 2024 |
69.90 |
69.95 |
69.90 |
69.90 |
69.91 |
16,000.00 |
1,118,500.00 |
February 27, 2024 |
69.95 |
69.95 |
69.95 |
69.95 |
69.95 |
10,000.00 |
699,500.00 |
February 26, 2024 |
70.00 |
70.00 |
69.80 |
69.85 |
69.82 |
15,350.00 |
1,071,742.50 |
February 22, 2024 |
70.15 |
73.50 |
70.00 |
73.50 |
70.07 |
43,250.00 |
3,030,370.00 |
February 20, 2024 |
73.00 |
75.00 |
73.00 |
73.50 |
74.42 |
20,060.00 |
1,492,850.00 |
February 19, 2024 |
70.20 |
70.20 |
70.05 |
70.05 |
70.05 |
19,950.00 |
1,397,499.00 |
February 16, 2024 |
70.05 |
70.50 |
70.05 |
70.05 |
70.07 |
54,400.00 |
3,811,790.00 |
February 15, 2024 |
70.55 |
70.55 |
70.45 |
70.45 |
70.46 |
11,050.00 |
778,539.50 |
February 14, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
15,880.00 |
1,127,480.00 |
February 13, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
560.00 |
39,760.00 |
February 12, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
11,250.00 |
798,750.00 |
February 7, 2024 |
71.00 |
71.05 |
71.00 |
71.00 |
71.00 |
9,450.00 |
670,975.00 |
February 6, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
43,500.00 |
3,088,500.00 |
February 5, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
57,240.00 |
4,064,040.00 |
February 1, 2024 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
70.00 |
4,970.00 |
January 31, 2024 |
70.65 |
71.00 |
70.65 |
71.00 |
71.00 |
320,540.00 |
22,758,165.00 |
January 30, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
500.00 |
35,000.00 |
January 26, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
1,400.00 |
98,000.00 |
January 25, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
2,000.00 |
140,000.00 |
January 24, 2024 |
69.90 |
70.00 |
69.90 |
70.00 |
69.99 |
4,400.00 |
307,950.00 |
January 23, 2024 |
69.90 |
69.90 |
69.90 |
69.90 |
69.90 |
66,600.00 |
4,655,340.00 |
January 22, 2024 |
69.60 |
69.65 |
69.60 |
69.65 |
69.62 |
1,000.00 |
69,625.00 |
January 18, 2024 |
70.00 |
70.00 |
70.00 |
70.00 |
70.00 |
2,000.00 |
140,000.00 |
January 17, 2024 |
69.00 |
70.00 |
69.00 |
69.30 |
69.73 |
8,720.00 |
608,069.00 |
January 16, 2024 |
69.30 |
69.30 |
69.30 |
69.30 |
69.30 |
5,000.00 |
346,500.00 |
January 15, 2024 |
69.00 |
69.00 |
68.10 |
68.20 |
68.17 |
1,280.00 |
87,259.00 |
January 12, 2024 |
68.50 |
69.00 |
68.50 |
69.00 |
68.86 |
34,910.00 |
2,403,950.00 |
January 11, 2024 |
68.00 |
68.00 |
67.25 |
67.25 |
67.29 |
8,380.00 |
563,930.00 |
January 10, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
670.00 |
45,560.00 |
January 8, 2024 |
68.75 |
68.75 |
68.75 |
68.75 |
68.75 |
110.00 |
7,562.50 |
January 5, 2024 |
68.90 |
68.90 |
66.00 |
66.10 |
66.06 |
16,760.00 |
1,107,183.00 |
January 4, 2024 |
69.00 |
69.00 |
69.00 |
69.00 |
69.00 |
200.00 |
13,800.00 |
January 2, 2024 |
68.00 |
68.00 |
68.00 |
68.00 |
68.00 |
500.00 |
34,000.00 |
Stock Code: SMC2L
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 18, 2024 |
78.20 |
78.20 |
78.20 |
78.20 |
78.20 |
10.00 |
782.00 |
April 17, 2024 |
77.50 |
78.00 |
77.50 |
78.00 |
77.99 |
35,730.00 |
2,786,670.00 |
April 16, 2024 |
77.05 |
78.00 |
77.05 |
78.00 |
77.20 |
12,010.00 |
927,195.50 |
April 15, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
1,000.00 |
78,000.00 |
April 11, 2024 |
78.00 |
78.00 |
77.00 |
78.00 |
77.18 |
61,410.00 |
4,739,330.00 |
April 8, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
60.00 |
4,680.00 |
April 5, 2024 |
77.50 |
78.00 |
77.50 |
78.00 |
77.83 |
1,500.00 |
116,750.00 |
April 3, 2024 |
77.00 |
78.00 |
77.00 |
78.00 |
77.16 |
54,220.00 |
4,183,590.00 |
March 26, 2024 |
77.10 |
78.00 |
77.10 |
78.00 |
77.55 |
2,000.00 |
155,100.00 |
March 25, 2024 |
77.00 |
78.00 |
77.00 |
78.00 |
77.61 |
1,650.00 |
128,050.00 |
March 20, 2024 |
77.00 |
78.00 |
77.00 |
78.00 |
77.55 |
8,400.00 |
651,400.00 |
March 19, 2024 |
78.00 |
78.20 |
78.00 |
78.20 |
78.00 |
1,520.00 |
118,564.00 |
March 18, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
10,530.00 |
821,340.00 |
March 14, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
9,700.00 |
756,600.00 |
March 12, 2024 |
76.35 |
78.00 |
76.30 |
78.00 |
76.36 |
37,000.00 |
2,825,200.00 |
March 11, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
24,000.00 |
1,872,000.00 |
March 7, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
30.00 |
2,340.00 |
March 5, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
650.00 |
50,700.00 |
March 1, 2024 |
76.30 |
78.00 |
76.30 |
78.00 |
76.87 |
1,500.00 |
115,300.00 |
February 28, 2024 |
78.00 |
78.00 |
76.30 |
78.00 |
77.43 |
1,500.00 |
116,150.00 |
February 27, 2024 |
76.15 |
78.00 |
75.25 |
78.00 |
75.41 |
27,700.00 |
2,088,975.00 |
February 22, 2024 |
78.45 |
78.45 |
78.45 |
78.45 |
78.45 |
910.00 |
71,389.50 |
February 21, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
6,010.00 |
468,780.00 |
February 16, 2024 |
78.45 |
78.45 |
78.45 |
78.45 |
78.45 |
190.00 |
14,905.50 |
February 15, 2024 |
77.95 |
77.95 |
77.90 |
77.90 |
77.93 |
22,160.00 |
1,726,824.00 |
February 13, 2024 |
77.95 |
77.95 |
77.95 |
77.95 |
77.95 |
6,000.00 |
467,700.00 |
February 12, 2024 |
77.95 |
77.95 |
77.90 |
77.95 |
77.94 |
15,410.00 |
1,201,089.00 |
February 8, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
10,000.00 |
780,000.00 |
February 7, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
500.00 |
39,000.00 |
February 6, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
7,900.00 |
616,200.00 |
February 2, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
5,000.00 |
390,000.00 |
January 31, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
140.00 |
10,920.00 |
January 30, 2024 |
78.00 |
78.50 |
78.00 |
78.00 |
78.20 |
2,500.00 |
195,500.00 |
January 29, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
500.00 |
39,000.00 |
January 26, 2024 |
78.50 |
78.50 |
77.90 |
77.90 |
78.50 |
5,040.00 |
395,616.00 |
January 25, 2024 |
77.90 |
77.90 |
77.90 |
77.90 |
77.90 |
2,000.00 |
155,800.00 |
January 24, 2024 |
78.00 |
78.00 |
77.95 |
77.95 |
77.97 |
15,500.00 |
1,208,475.00 |
January 23, 2024 |
78.00 |
78.50 |
78.00 |
78.50 |
78.00 |
15,010.00 |
1,170,785.00 |
January 22, 2024 |
78.00 |
78.50 |
78.00 |
78.00 |
78.00 |
5,540.00 |
432,140.00 |
January 19, 2024 |
78.50 |
78.50 |
78.00 |
78.00 |
78.00 |
5,010.00 |
390,785.00 |
January 18, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
20,000.00 |
1,560,000.00 |
January 17, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
9,200.00 |
717,600.00 |
January 16, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
4,970.00 |
387,660.00 |
January 15, 2024 |
76.20 |
77.90 |
76.20 |
77.90 |
76.20 |
20,530.00 |
1,564,437.00 |
January 4, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
10.00 |
790.00 |
January 2, 2024 |
77.00 |
77.00 |
77.00 |
77.00 |
77.00 |
2,800.00 |
215,600.00 |
Stock Code: SMC2N
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 18, 2024 |
77.75 |
77.75 |
77.75 |
77.75 |
77.75 |
240.00 |
18,660.00 |
April 17, 2024 |
77.75 |
77.75 |
77.75 |
77.75 |
77.75 |
12,900.00 |
1,002,975.00 |
April 15, 2024 |
77.90 |
77.90 |
77.50 |
77.75 |
77.67 |
39,810.00 |
3,092,211.00 |
April 12, 2024 |
78.00 |
78.20 |
77.90 |
78.20 |
77.98 |
4,130.00 |
322,062.00 |
April 11, 2024 |
78.20 |
78.20 |
77.75 |
77.75 |
78.08 |
2,220.00 |
173,335.00 |
April 5, 2024 |
77.05 |
78.10 |
77.05 |
78.00 |
77.91 |
4,560.00 |
355,271.00 |
April 4, 2024 |
78.10 |
78.10 |
78.10 |
78.10 |
78.10 |
200.00 |
15,620.00 |
April 3, 2024 |
78.10 |
78.10 |
77.00 |
77.00 |
77.27 |
8,940.00 |
690,776.00 |
April 2, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
2,500.00 |
195,000.00 |
March 27, 2024 |
78.00 |
78.10 |
78.00 |
78.10 |
78.07 |
2,330.00 |
181,900.00 |
March 26, 2024 |
78.00 |
78.00 |
77.50 |
77.60 |
77.70 |
5,730.00 |
445,205.00 |
March 25, 2024 |
77.10 |
77.10 |
77.10 |
77.10 |
77.10 |
670.00 |
51,657.00 |
March 22, 2024 |
78.10 |
78.10 |
77.50 |
77.50 |
77.71 |
6,620.00 |
514,411.00 |
March 21, 2024 |
78.30 |
78.30 |
78.30 |
78.30 |
78.30 |
20.00 |
1,566.00 |
March 19, 2024 |
78.50 |
78.80 |
78.50 |
78.80 |
78.76 |
5,200.00 |
409,577.50 |
March 18, 2024 |
78.75 |
78.75 |
78.75 |
78.75 |
78.75 |
600.00 |
47,250.00 |
March 15, 2024 |
78.80 |
78.80 |
78.30 |
78.75 |
78.30 |
2,520.00 |
197,325.50 |
March 13, 2024 |
78.55 |
78.60 |
78.55 |
78.60 |
78.60 |
17,790.00 |
1,398,284.00 |
March 11, 2024 |
78.55 |
78.55 |
78.20 |
78.20 |
78.55 |
3,530.00 |
277,278.00 |
March 8, 2024 |
78.55 |
78.55 |
78.55 |
78.55 |
78.55 |
4,280.00 |
336,194.00 |
March 6, 2024 |
78.00 |
78.50 |
78.00 |
78.50 |
78.49 |
5,430.00 |
426,210.00 |
March 5, 2024 |
78.55 |
78.55 |
78.00 |
78.00 |
78.55 |
2,310.00 |
181,445.00 |
March 4, 2024 |
77.90 |
77.90 |
77.90 |
77.90 |
77.90 |
1,100.00 |
85,690.00 |
March 1, 2024 |
78.55 |
78.55 |
78.55 |
78.55 |
78.55 |
3,800.00 |
298,490.00 |
February 28, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
500.00 |
39,250.00 |
February 27, 2024 |
78.55 |
78.55 |
78.55 |
78.55 |
78.55 |
30.00 |
2,356.50 |
February 26, 2024 |
77.90 |
78.60 |
77.90 |
78.60 |
78.12 |
19,320.00 |
1,509,210.00 |
February 22, 2024 |
78.50 |
78.50 |
77.20 |
77.20 |
78.38 |
740.00 |
57,999.00 |
February 21, 2024 |
77.10 |
78.50 |
77.10 |
78.50 |
77.10 |
33,400.00 |
2,575,280.00 |
February 16, 2024 |
77.50 |
78.50 |
77.00 |
78.50 |
77.50 |
12,630.00 |
978,810.00 |
February 15, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
20.00 |
1,570.00 |
February 14, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
7,030.00 |
551,855.00 |
February 13, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
260.00 |
20,410.00 |
February 12, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
410.00 |
32,185.00 |
February 8, 2024 |
78.20 |
78.50 |
77.00 |
77.00 |
77.26 |
38,910.00 |
3,006,078.50 |
February 7, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
5,800.00 |
455,300.00 |
February 6, 2024 |
78.50 |
78.50 |
78.20 |
78.50 |
78.43 |
22,990.00 |
1,803,015.00 |
January 31, 2024 |
78.00 |
78.10 |
78.00 |
78.10 |
78.03 |
2,310.00 |
180,251.00 |
January 30, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
1,500.00 |
117,000.00 |
January 23, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
10.00 |
785.00 |
January 19, 2024 |
77.80 |
77.80 |
77.80 |
77.80 |
77.80 |
500.00 |
38,900.00 |
January 16, 2024 |
77.60 |
77.60 |
77.50 |
77.50 |
77.50 |
17,360.00 |
1,345,465.00 |
January 15, 2024 |
77.70 |
77.70 |
77.50 |
77.50 |
77.62 |
12,000.00 |
931,400.00 |
January 12, 2024 |
78.50 |
78.60 |
78.50 |
78.60 |
78.56 |
3,100.00 |
243,550.00 |
January 5, 2024 |
78.50 |
78.50 |
78.50 |
78.50 |
78.50 |
1,010.00 |
79,285.00 |
January 4, 2024 |
77.00 |
78.50 |
77.00 |
78.50 |
77.04 |
4,580.00 |
352,860.00 |
January 2, 2024 |
76.50 |
77.00 |
76.50 |
77.00 |
76.51 |
86,750.00 |
6,637,350.00 |
Stock Code: SMC2O
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 18, 2024 |
79.05 |
79.80 |
79.05 |
79.80 |
79.13 |
560.00 |
44,313.00 |
April 17, 2024 |
79.50 |
79.80 |
79.00 |
79.00 |
79.04 |
194,740.00 |
15,392,167.00 |
April 15, 2024 |
80.50 |
80.50 |
79.05 |
79.10 |
79.12 |
6,210.00 |
491,327.00 |
April 12, 2024 |
80.50 |
80.50 |
80.20 |
80.20 |
80.34 |
1,100.00 |
88,370.00 |
April 11, 2024 |
80.50 |
80.50 |
80.00 |
80.00 |
80.04 |
596,900.00 |
47,777,623.50 |
April 8, 2024 |
80.80 |
80.80 |
80.50 |
80.80 |
80.79 |
17,000.00 |
1,373,480.00 |
April 5, 2024 |
80.90 |
80.90 |
80.10 |
80.15 |
80.13 |
67,110.00 |
5,377,580.50 |
April 4, 2024 |
81.00 |
81.00 |
81.00 |
81.00 |
81.00 |
300.00 |
24,300.00 |
April 3, 2024 |
80.70 |
81.00 |
80.70 |
81.00 |
80.98 |
28,730.00 |
2,326,633.00 |
April 2, 2024 |
79.90 |
80.20 |
79.90 |
80.00 |
80.04 |
3,530.00 |
282,549.00 |
April 1, 2024 |
80.00 |
80.00 |
79.90 |
80.00 |
79.99 |
21,000.00 |
1,679,690.00 |
March 27, 2024 |
80.00 |
80.00 |
79.90 |
79.90 |
79.96 |
4,820.00 |
385,418.00 |
March 26, 2024 |
80.00 |
80.70 |
79.90 |
79.90 |
79.96 |
15,610.00 |
1,248,245.00 |
March 25, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
2,720.00 |
217,600.00 |
March 22, 2024 |
79.90 |
79.95 |
79.75 |
79.75 |
79.84 |
60,450.00 |
4,826,418.50 |
March 21, 2024 |
79.40 |
79.90 |
79.40 |
79.90 |
79.40 |
6,050.00 |
480,395.00 |
March 19, 2024 |
80.35 |
80.60 |
80.35 |
80.60 |
80.47 |
23,780.00 |
1,913,510.00 |
March 18, 2024 |
80.20 |
80.30 |
79.95 |
80.30 |
80.15 |
24,410.00 |
1,956,546.00 |
March 15, 2024 |
80.00 |
80.00 |
80.00 |
80.00 |
80.00 |
7,220.00 |
577,600.00 |
March 14, 2024 |
80.00 |
80.00 |
79.90 |
79.90 |
79.90 |
1,620.00 |
129,444.00 |
March 13, 2024 |
80.00 |
80.00 |
79.90 |
80.00 |
79.97 |
10,770.00 |
861,295.00 |
March 12, 2024 |
80.00 |
80.00 |
79.95 |
80.00 |
79.99 |
4,200.00 |
335,950.00 |
March 11, 2024 |
79.65 |
79.65 |
79.65 |
79.65 |
79.65 |
3,600.00 |
286,740.00 |
March 8, 2024 |
79.60 |
79.65 |
79.60 |
79.65 |
79.62 |
800.00 |
63,695.00 |
March 7, 2024 |
79.90 |
80.00 |
79.90 |
79.95 |
79.94 |
7,150.00 |
571,552.00 |
March 6, 2024 |
79.00 |
79.10 |
79.00 |
79.10 |
79.10 |
2,400.00 |
189,830.00 |
March 5, 2024 |
79.95 |
79.95 |
79.95 |
79.95 |
79.95 |
2,990.00 |
239,050.50 |
March 4, 2024 |
79.50 |
79.95 |
79.50 |
79.80 |
79.70 |
26,850.00 |
2,139,885.00 |
March 1, 2024 |
79.00 |
79.20 |
79.00 |
79.20 |
79.01 |
81,690.00 |
6,454,430.00 |
February 29, 2024 |
79.30 |
79.30 |
78.55 |
78.55 |
78.93 |
7,160.00 |
565,133.00 |
February 28, 2024 |
79.00 |
79.60 |
79.00 |
79.35 |
79.48 |
67,450.00 |
5,360,707.50 |
February 27, 2024 |
78.75 |
78.75 |
78.50 |
78.50 |
78.60 |
2,700.00 |
212,220.00 |
February 26, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
90.00 |
7,110.00 |
February 23, 2024 |
79.00 |
79.00 |
78.50 |
78.50 |
78.63 |
16,940.00 |
1,332,075.00 |
February 22, 2024 |
79.45 |
79.45 |
78.50 |
78.50 |
78.96 |
7,000.00 |
552,722.50 |
February 21, 2024 |
79.50 |
79.50 |
79.50 |
79.50 |
79.50 |
5,000.00 |
397,500.00 |
February 19, 2024 |
79.50 |
79.65 |
79.00 |
79.00 |
79.50 |
56,290.00 |
4,475,016.50 |
February 16, 2024 |
79.55 |
79.55 |
79.00 |
79.00 |
79.47 |
2,860.00 |
227,295.00 |
February 15, 2024 |
79.65 |
79.65 |
79.65 |
79.65 |
79.65 |
70.00 |
5,575.50 |
February 14, 2024 |
78.85 |
79.60 |
78.85 |
78.85 |
78.99 |
6,260.00 |
494,474.00 |
February 13, 2024 |
79.50 |
79.65 |
79.50 |
79.65 |
79.60 |
3,430.00 |
273,034.00 |
February 12, 2024 |
79.50 |
79.70 |
79.40 |
79.40 |
79.56 |
2,050.00 |
163,093.50 |
February 8, 2024 |
79.50 |
79.50 |
79.45 |
79.50 |
79.50 |
1,940.00 |
154,225.50 |
February 7, 2024 |
79.60 |
79.60 |
79.50 |
79.50 |
79.56 |
5,490.00 |
436,785.00 |
February 6, 2024 |
79.60 |
79.60 |
79.60 |
79.60 |
79.60 |
220.00 |
17,512.00 |
February 2, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
200.00 |
15,800.00 |
February 1, 2024 |
79.00 |
79.00 |
79.00 |
79.00 |
79.00 |
500.00 |
39,500.00 |
January 31, 2024 |
79.60 |
79.60 |
79.60 |
79.60 |
79.60 |
5,650.00 |
449,740.00 |
January 30, 2024 |
79.40 |
79.60 |
79.40 |
79.50 |
79.49 |
10,000.00 |
794,969.00 |
January 29, 2024 |
79.50 |
79.50 |
79.40 |
79.40 |
79.49 |
560.00 |
44,514.00 |
January 26, 2024 |
78.85 |
79.25 |
78.85 |
79.25 |
78.85 |
13,010.00 |
1,025,842.50 |
January 25, 2024 |
78.75 |
79.25 |
78.75 |
79.25 |
79.19 |
37,800.00 |
2,993,450.00 |
January 24, 2024 |
78.60 |
78.75 |
78.60 |
78.75 |
78.65 |
21,190.00 |
1,666,656.50 |
January 23, 2024 |
78.30 |
78.60 |
78.30 |
78.50 |
78.49 |
27,120.00 |
2,128,764.00 |
January 22, 2024 |
78.25 |
78.30 |
78.15 |
78.30 |
78.23 |
7,750.00 |
606,281.50 |
January 19, 2024 |
78.10 |
78.20 |
78.10 |
78.20 |
78.14 |
690.00 |
53,919.00 |
January 18, 2024 |
78.00 |
78.10 |
78.00 |
78.05 |
78.02 |
8,200.00 |
639,793.50 |
January 17, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
500.00 |
39,000.00 |
January 16, 2024 |
78.00 |
78.00 |
77.90 |
77.90 |
77.92 |
3,100.00 |
241,540.00 |
January 15, 2024 |
77.75 |
78.20 |
77.75 |
78.00 |
78.02 |
2,190.00 |
170,872.50 |
January 12, 2024 |
77.85 |
78.25 |
77.75 |
78.00 |
77.87 |
7,610.00 |
592,625.00 |
January 11, 2024 |
78.00 |
78.00 |
77.90 |
77.90 |
77.97 |
16,890.00 |
1,316,840.00 |
January 10, 2024 |
78.00 |
78.00 |
78.00 |
78.00 |
78.00 |
31,890.00 |
2,487,420.00 |
January 9, 2024 |
78.00 |
78.00 |
77.85 |
77.85 |
77.91 |
15,780.00 |
1,229,357.00 |
January 8, 2024 |
77.60 |
77.60 |
77.60 |
77.60 |
77.60 |
110.00 |
8,536.00 |
January 4, 2024 |
78.00 |
78.00 |
76.75 |
76.75 |
77.20 |
12,390.00 |
956,560.00 |
January 2, 2024 |
78.50 |
78.50 |
76.75 |
76.75 |
77.31 |
36,550.00 |
2,825,742.50 |
Stock Code: SMC2M
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |