SATHOSA MOTORS PLC (SMOT) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-02-19 |
SMOT.N0000 |
1565.000 |
1619.750 |
1560.000 |
1572.000 |
24 |
| 2026-02-18 |
SMOT.N0000 |
1616.750 |
1629.750 |
1560.000 |
1579.750 |
53 |
| 2026-02-13 |
SMOT.N0000 |
1611.250 |
1697.000 |
1611.250 |
1643.250 |
54 |
| 2026-02-12 |
SMOT.N0000 |
1650.000 |
1700.000 |
1625.000 |
1635.500 |
187 |
| 2026-02-11 |
SMOT.N0000 |
1650.000 |
1650.000 |
1635.000 |
1641.250 |
60 |
| 2026-02-10 |
SMOT.N0000 |
1630.000 |
1650.000 |
1630.000 |
1649.500 |
24 |
| 2026-02-09 |
SMOT.N0000 |
1669.750 |
1699.750 |
1650.000 |
1650.000 |
24 |
| 2026-02-06 |
SMOT.N0000 |
1623.000 |
1669.750 |
1622.000 |
1654.250 |
12 |
| 2026-02-05 |
SMOT.N0000 |
1680.000 |
1680.000 |
1633.250 |
1650.000 |
28 |
| 2026-02-03 |
SMOT.N0000 |
1610.250 |
1698.000 |
1610.250 |
1660.750 |
16 |
| 2026-02-02 |
SMOT.N0000 |
1650.000 |
1650.000 |
1605.000 |
1619.000 |
28 |
| 2026-01-30 |
SMOT.N0000 |
1630.000 |
1654.000 |
1630.000 |
1643.750 |
16 |
| 2026-01-29 |
SMOT.N0000 |
1648.500 |
1655.000 |
1630.000 |
1630.000 |
43 |
| 2026-01-28 |
SMOT.N0000 |
1680.000 |
1680.000 |
1640.000 |
1640.250 |
39 |
| 2026-01-27 |
SMOT.N0000 |
1717.000 |
1717.000 |
1645.500 |
1646.000 |
5 |
| 2026-01-26 |
SMOT.N0000 |
1650.250 |
1650.250 |
1642.000 |
1646.000 |
40 |
| 2026-01-23 |
SMOT.N0000 |
1650.000 |
1680.000 |
1646.250 |
1649.500 |
87 |
| 2026-01-22 |
SMOT.N0000 |
1650.000 |
1680.000 |
1635.000 |
1650.000 |
58 |
| 2026-01-21 |
SMOT.N0000 |
1730.000 |
1730.000 |
1635.000 |
1660.750 |
37 |
| 2026-01-20 |
SMOT.N0000 |
1699.750 |
1700.000 |
1650.000 |
1650.250 |
12 |