SATHOSA MOTORS PLC (SMOT) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-05-20 |
SMOT.N0000 |
499.250 |
499.250 |
485.000 |
494.250 |
4 |
| 2025-05-19 |
SMOT.N0000 |
498.500 |
499.000 |
486.000 |
494.250 |
10 |
| 2025-05-16 |
SMOT.N0000 |
497.750 |
499.000 |
488.250 |
498.250 |
14 |
| 2025-05-15 |
SMOT.N0000 |
490.000 |
499.000 |
482.000 |
490.250 |
13 |
| 2025-05-14 |
SMOT.N0000 |
515.000 |
515.000 |
460.500 |
475.000 |
9 |
| 2025-05-09 |
SMOT.N0000 |
471.250 |
520.000 |
450.000 |
489.500 |
44 |
| 2025-05-08 |
SMOT.N0000 |
448.000 |
448.000 |
448.000 |
434.000 |
2 |
| 2025-05-07 |
SMOT.N0000 |
460.000 |
472.750 |
410.250 |
434.000 |
19 |
| 2025-05-06 |
SMOT.N0000 |
455.000 |
455.000 |
455.000 |
475.000 |
1 |
| 2025-05-05 |
SMOT.N0000 |
470.000 |
475.000 |
470.000 |
475.000 |
6 |
| 2025-05-02 |
SMOT.N0000 |
469.750 |
475.000 |
469.750 |
473.000 |
8 |
| 2025-04-28 |
SMOT.N0000 |
440.000 |
480.000 |
440.000 |
470.000 |
35 |
| 2025-04-25 |
SMOT.N0000 |
439.500 |
450.000 |
420.000 |
442.750 |
17 |
| 2025-04-24 |
SMOT.N0000 |
417.000 |
417.000 |
417.000 |
416.000 |
3 |
| 2025-04-23 |
SMOT.N0000 |
420.000 |
420.000 |
416.000 |
416.000 |
2 |
| 2025-04-22 |
SMOT.N0000 |
413.250 |
413.500 |
413.000 |
413.250 |
8 |
| 2025-04-21 |
SMOT.N0000 |
411.000 |
443.250 |
411.000 |
411.250 |
3 |
| 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 |