SATHOSA MOTORS PLC (SMOT) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-08-22 |
SMOT.N0000 |
969.500 |
969.500 |
920.000 |
914.250 |
23 |
| 2025-08-21 |
SMOT.N0000 |
915.000 |
970.000 |
910.000 |
914.250 |
33 |
| 2025-08-20 |
SMOT.N0000 |
935.000 |
935.250 |
921.000 |
928.500 |
7 |
| 2025-08-19 |
SMOT.N0000 |
993.250 |
993.250 |
925.000 |
928.500 |
16 |
| 2025-08-18 |
SMOT.N0000 |
945.250 |
945.250 |
920.000 |
929.500 |
22 |
| 2025-08-15 |
SMOT.N0000 |
976.000 |
999.500 |
900.500 |
947.000 |
60 |
| 2025-08-14 |
SMOT.N0000 |
986.000 |
986.000 |
875.000 |
939.750 |
28 |
| 2025-08-13 |
SMOT.N0000 |
991.000 |
991.000 |
969.000 |
971.500 |
24 |
| 2025-08-12 |
SMOT.N0000 |
991.000 |
1000.000 |
985.000 |
991.000 |
8 |
| 2025-08-11 |
SMOT.N0000 |
999.500 |
1000.000 |
990.000 |
991.000 |
17 |
| 2025-08-07 |
SMOT.N0000 |
1000.000 |
1000.250 |
998.000 |
1000.250 |
11 |
| 2025-08-06 |
SMOT.N0000 |
1000.000 |
1022.000 |
995.000 |
1000.250 |
15 |
| 2025-08-05 |
SMOT.N0000 |
1023.000 |
1023.000 |
1020.000 |
1025.500 |
11 |
| 2025-08-04 |
SMOT.N0000 |
1030.000 |
1030.000 |
996.000 |
1025.500 |
43 |
| 2025-08-01 |
SMOT.N0000 |
1028.000 |
1030.000 |
1000.000 |
1007.500 |
30 |
| 2025-07-31 |
SMOT.N0000 |
1020.000 |
1030.000 |
1020.000 |
1027.500 |
11 |
| 2025-07-30 |
SMOT.N0000 |
1050.000 |
1099.000 |
1000.000 |
1027.500 |
41 |
| 2025-07-29 |
SMOT.N0000 |
1070.000 |
1100.000 |
1003.250 |
1069.750 |
4 |
| 2025-07-28 |
SMOT.N0000 |
1011.500 |
1148.000 |
1011.500 |
1069.750 |
99 |
| 2025-07-25 |
SMOT.N0000 |
1001.000 |
1050.000 |
981.500 |
1011.500 |
37 |