SATHOSA MOTORS PLC (SMOT) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-04-17 |
SMOT.N0000 |
447.500 |
447.500 |
418.250 |
411.000 |
11 |
| 2025-04-16 |
SMOT.N0000 |
448.750 |
448.750 |
448.750 |
411.000 |
1 |
| 2025-04-11 |
SMOT.N0000 |
424.250 |
450.000 |
401.000 |
411.000 |
52 |
| 2025-04-10 |
SMOT.N0000 |
474.500 |
477.750 |
423.250 |
474.000 |
15 |
| 2025-04-09 |
SMOT.N0000 |
465.000 |
475.000 |
465.000 |
474.000 |
12 |
| 2025-04-08 |
SMOT.N0000 |
440.000 |
478.000 |
413.250 |
472.750 |
15 |
| 2025-04-07 |
SMOT.N0000 |
426.000 |
460.000 |
401.500 |
404.000 |
20 |
| 2025-04-03 |
SMOT.N0000 |
430.000 |
478.000 |
415.250 |
471.000 |
5 |
| 2025-04-02 |
SMOT.N0000 |
476.000 |
479.000 |
420.000 |
471.000 |
10 |
| 2025-04-01 |
SMOT.N0000 |
436.750 |
499.000 |
436.750 |
476.750 |
16 |
| 2025-03-27 |
SMOT.N0000 |
437.000 |
437.750 |
437.000 |
437.500 |
4 |
| 2025-03-26 |
SMOT.N0000 |
433.750 |
437.500 |
416.000 |
429.000 |
10 |
| 2025-03-25 |
SMOT.N0000 |
425.000 |
434.000 |
425.000 |
425.000 |
5 |
| 2025-03-24 |
SMOT.N0000 |
424.750 |
438.000 |
424.750 |
425.250 |
7 |
| 2025-03-21 |
SMOT.N0000 |
440.500 |
440.500 |
400.000 |
390.000 |
4 |
| 2025-03-20 |
SMOT.N0000 |
388.500 |
413.000 |
388.250 |
390.000 |
20 |
| 2025-03-19 |
SMOT.N0000 |
395.250 |
395.250 |
395.000 |
390.000 |
5 |
| 2025-03-18 |
SMOT.N0000 |
395.000 |
448.000 |
395.000 |
390.000 |
9 |
| 2025-03-17 |
SMOT.N0000 |
390.000 |
390.000 |
390.000 |
390.000 |
2 |
| 2025-03-14 |
SMOT.N0000 |
385.750 |
423.500 |
385.500 |
420.500 |
4 |