SMC (PK) Historical Data - SMECF

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SMC Corp (PK) SMECF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
21.29 5.29% 423.79 395.20 432.50 395.20 402.50 16:59:04
more quote information »

SMECF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week445.95454.82384.00417.751,312-22.16-4.97%
1 Month390.00454.82306.48367.267,68933.798.66%
3 Months463.54502.00306.48384.783,419-39.75-8.58%
6 Months423.06502.00306.48406.542,4590.730.17%
1 Year381.275502.00306.48400.521,78542.5211.15%
3 Years293.95514.00271.50381.201,240129.8444.17%
5 Years305.81514.00196.02355.28943117.9838.58%

SMECF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 423.79 21.29 5.29% 395.20 432.50 395.20 1,144
Apr 01 2020 402.50 -13.00 -3.13% 385.00 427.00 385.00 1,432
Mar 31 2020 415.50 -5.50 -1.31% 422.75 447.50 398.50 1,245
Mar 30 2020 421.00 -10.41 -2.41% 410.0001 442.00 410.00 1,292
Mar 27 2020 431.41 13.91 3.33% 435.25 454.82 410.00 1,514
Mar 26 2020 417.50 29.78 7.68% 445.95 445.95 384.00 1,075
Mar 25 2020 387.72 23.22 6.37% 408.35 433.20 383.00 932
Mar 24 2020 364.50 27.00 8.0% 364.50 420.50 364.50 1,121
Mar 23 2020 337.50 -8.04 -2.33% 337.00 397.50 337.00 1,333
Mar 20 2020 345.54 -29.46 -7.86% 367.50 390.00 345.00 1,376
Mar 19 2020 375.00 13.00 3.59% 374.00 396.00 356.56 1,619
Mar 18 2020 362.00 -9.00 -2.43% 381.86 401.72 354.80 1,422
Mar 17 2020 371.00 36.50 10.91% 375.40 395.50 359.80 1,434
Mar 16 2020 334.50 -17.50 -4.97% 306.48 362.00 306.48 1,127
Mar 13 2020 352.00 22.00 6.67% 353.611 383.00 338.90 2,094
Mar 12 2020 330.00 -39.95 -10.8% 337.00 366.00 321.47 1,233
Mar 11 2020 369.95 -2.55 -0.68% 382.243 390.00 368.50 4,802
Mar 10 2020 372.50 14.50 4.05% 371.00 392.50 368.02 63,982
Mar 09 2020 358.00 -43.00 -10.72% 369.75 384.92 340.00 62,719
Mar 06 2020 401.00 9.00 2.3% 390.00 403.00 390.00 1,034
Mar 05 2020 392.00 -18.50 -4.51% 390.00 406.50 390.00 987
Mar 04 2020 410.50 11.25 2.82% 390.00 411.00 390.00 1,474
Mar 03 2020 399.25 -1.25 -0.31% 390.45 417.00 390.00 2,055
See More Historical Prices »
Your Recent History
USOTC
SMECF
SMC (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200403 08:55:21