SATHOSA MOTORS PLC (SMOT) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-01-19 |
SMOT.N0000 |
1730.000 |
1730.000 |
1650.000 |
1652.250 |
64 |
| 2026-01-16 |
SMOT.N0000 |
1798.000 |
1798.000 |
1700.250 |
1749.500 |
27 |
| 2026-01-14 |
SMOT.N0000 |
1794.750 |
1799.000 |
1700.000 |
1704.000 |
49 |
| 2026-01-13 |
SMOT.N0000 |
1650.000 |
1823.500 |
1650.000 |
1699.000 |
224 |
| 2026-01-12 |
SMOT.N0000 |
1650.000 |
1650.000 |
1630.000 |
1650.000 |
40 |
| 2026-01-09 |
SMOT.N0000 |
1651.000 |
1749.000 |
1630.000 |
1649.750 |
31 |
| 2026-01-08 |
SMOT.N0000 |
1749.750 |
1749.750 |
1623.500 |
1650.000 |
52 |
| 2026-01-06 |
SMOT.N0000 |
1650.000 |
1650.000 |
1623.500 |
1649.750 |
34 |
| 2026-01-05 |
SMOT.N0000 |
1650.000 |
1650.000 |
1606.000 |
1650.000 |
35 |
| 2026-01-02 |
SMOT.N0000 |
1650.000 |
1650.000 |
1650.000 |
1650.000 |
15 |
| 2025-12-31 |
SMOT.N0000 |
1651.250 |
1738.500 |
1620.500 |
1649.750 |
10 |
| 2025-12-30 |
SMOT.N0000 |
1649.000 |
1750.000 |
1649.000 |
1649.000 |
10 |
| 2025-12-26 |
SMOT.N0000 |
1649.750 |
1650.000 |
1640.000 |
1606.500 |
12 |
| 2025-12-24 |
SMOT.N0000 |
1606.500 |
1606.500 |
1600.000 |
1606.500 |
4 |
| 2025-12-23 |
SMOT.N0000 |
1606.750 |
1607.000 |
1606.750 |
1606.500 |
7 |
| 2025-12-22 |
SMOT.N0000 |
1614.500 |
1614.500 |
1605.000 |
1606.500 |
6 |
| 2025-12-19 |
SMOT.N0000 |
1699.750 |
1699.750 |
1699.750 |
1650.000 |
1 |
| 2025-12-18 |
SMOT.N0000 |
1650.000 |
1650.000 |
1650.000 |
1650.000 |
9 |
| 2025-12-16 |
SMOT.N0000 |
1640.000 |
1640.000 |
1613.000 |
1653.750 |
3 |
| 2025-12-15 |
SMOT.N0000 |
1626.000 |
1650.000 |
1625.500 |
1653.750 |
8 |