SATHOSA MOTORS PLC (SMOT) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-12 |
SMOT.N0000 |
1645.000 |
1645.000 |
1625.000 |
1653.750 |
10 |
| 2025-12-11 |
SMOT.N0000 |
1654.750 |
1655.000 |
1650.000 |
1653.750 |
12 |
| 2025-12-10 |
SMOT.N0000 |
1635.000 |
1655.000 |
1635.000 |
1653.000 |
25 |
| 2025-12-09 |
SMOT.N0000 |
1631.000 |
1655.000 |
1631.000 |
1652.000 |
6 |
| 2025-12-08 |
SMOT.N0000 |
1587.000 |
1700.000 |
1587.000 |
1660.000 |
11 |
| 2025-12-05 |
SMOT.N0000 |
1650.000 |
1655.000 |
1589.000 |
1655.000 |
7 |
| 2025-12-03 |
SMOT.N0000 |
1650.000 |
1650.000 |
1586.000 |
1655.000 |
15 |
| 2025-12-02 |
SMOT.N0000 |
1655.000 |
1750.000 |
1650.000 |
1655.000 |
96 |
| 2025-12-01 |
SMOT.N0000 |
1770.250 |
1771.000 |
1610.250 |
1647.500 |
39 |
| 2025-11-28 |
SMOT.N0000 |
1800.000 |
1998.500 |
1767.750 |
1806.000 |
28 |
| 2025-11-27 |
SMOT.N0000 |
1856.250 |
1856.250 |
1800.000 |
1800.250 |
54 |
| 2025-11-26 |
SMOT.N0000 |
1933.250 |
1933.250 |
1855.250 |
1856.250 |
26 |
| 2025-10-30 |
SMOT.N0000 |
1210.000 |
1399.000 |
1100.000 |
1255.000 |
20 |
| 2025-10-17 |
SMOT.N0000 |
1275.000 |
1300.000 |
1250.000 |
1277.250 |
36 |
| 2025-10-15 |
SMOT.N0000 |
1250.000 |
1250.000 |
1147.500 |
1163.250 |
12 |
| 2025-10-10 |
SMOT.N0000 |
1071.250 |
1138.000 |
1071.250 |
1104.000 |
11 |
| 2025-10-09 |
SMOT.N0000 |
1134.750 |
1140.000 |
1050.000 |
1138.250 |
15 |
| 2025-10-08 |
SMOT.N0000 |
1139.000 |
1139.000 |
1100.000 |
1138.250 |
6 |
| 2025-10-07 |
SMOT.N0000 |
1150.000 |
1150.000 |
1125.500 |
1138.250 |
19 |
| 2025-10-03 |
SMOT.N0000 |
1150.000 |
1188.000 |
1125.500 |
1151.250 |
16 |