Smart Finsec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.56	12.79	12.25	12.52	12.52	0.16%	7,067
Aug 28, 2025	12.52	12.99	12.32	12.50	12.50	-0.16%	9,080
Aug 26, 2025	12.80	12.80	12.30	12.52	12.52	-2.72%	6,554
Aug 25, 2025	12.51	12.93	12.45	12.87	12.87	1.42%	44,149
Aug 22, 2025	12.63	12.90	11.25	12.69	12.69	-	23,252
Aug 21, 2025	13.00	13.14	12.57	12.69	12.69	-2.31%	11,944
Aug 20, 2025	13.40	13.40	12.65	12.99	12.99	-0.23%	10,257
Aug 19, 2025	12.50	13.32	12.30	13.02	13.02	1.88%	22,604
Aug 18, 2025	12.66	12.99	12.17	12.78	12.78	0.63%	18,912
Aug 14, 2025	12.56	12.98	12.56	12.70	12.70	1.11%	24,029
Aug 13, 2025	12.74	12.80	12.15	12.56	12.56	-1.34%	26,326
Aug 12, 2025	12.80	13.24	12.70	12.73	12.73	-1.47%	4,411
Aug 11, 2025	12.91	13.40	12.56	12.92	12.92	0.08%	26,828
Aug 8, 2025	12.55	12.98	12.55	12.91	12.91	1.41%	23,038
Aug 7, 2025	12.80	12.90	12.51	12.73	12.73	-1.24%	20,510
Aug 6, 2025	13.19	13.19	12.75	12.89	12.89	0.23%	32,855
Aug 5, 2025	13.00	13.28	12.83	12.86	12.86	-0.85%	8,028
Aug 4, 2025	12.90	13.28	12.78	12.97	12.97	-0.15%	7,299
Aug 1, 2025	12.86	13.40	12.80	12.99	12.99	-0.15%	12,108
Jul 31, 2025	13.50	13.50	12.81	13.01	13.01	0.08%	15,880
Jul 30, 2025	12.85	13.80	12.70	13.00	13.00	1.17%	22,328
Jul 29, 2025	12.59	13.27	12.50	12.85	12.85	-	19,190
Jul 28, 2025	13.11	13.30	11.65	12.85	12.85	-2.65%	36,241
Jul 25, 2025	13.34	13.57	13.19	13.20	13.20	-0.75%	13,586
Jul 24, 2025	13.84	13.84	13.11	13.30	13.30	1.37%	48,670
Jul 23, 2025	13.11	13.29	13.03	13.12	13.12	-0.68%	26,484
Jul 22, 2025	13.30	13.58	13.12	13.21	13.21	-0.53%	12,028
Jul 21, 2025	13.70	13.70	13.25	13.28	13.28	-1.78%	10,887
Jul 18, 2025	13.88	13.88	13.51	13.52	13.52	-2.10%	11,759
Jul 17, 2025	13.43	13.98	13.43	13.81	13.81	2.30%	13,996
Jul 16, 2025	13.54	13.84	13.44	13.50	13.50	-1.75%	17,598
Jul 15, 2025	13.67	13.95	13.59	13.74	13.74	0.51%	12,371
Jul 14, 2025	13.65	14.18	13.60	13.67	13.67	-1.73%	11,733
Jul 11, 2025	13.87	14.19	13.60	13.91	13.91	2.28%	18,360
Jul 10, 2025	13.90	13.90	13.57	13.60	13.60	-1.09%	24,416
Jul 9, 2025	14.14	14.14	13.40	13.75	13.75	0.29%	28,051
Jul 8, 2025	13.74	14.29	13.20	13.71	13.71	-0.22%	15,074
Jul 7, 2025	13.65	14.37	13.50	13.74	13.74	0.66%	58,780
Jul 4, 2025	13.33	13.90	13.33	13.65	13.65	0.44%	4,965
Jul 3, 2025	13.24	13.94	13.24	13.59	13.59	0.67%	11,357
Jul 2, 2025	14.00	14.00	13.00	13.50	13.50	-0.52%	15,357
Jul 1, 2025	13.38	13.73	13.38	13.57	13.57	0.44%	13,344
Jun 30, 2025	13.51	13.80	13.32	13.51	13.51	0.07%	15,692
Jun 27, 2025	13.27	13.82	13.27	13.50	13.50	-0.44%	11,533
Jun 26, 2025	13.32	13.60	13.11	13.56	13.56	0.22%	15,544
Jun 25, 2025	13.89	14.89	13.30	13.53	13.53	-1.60%	10,448
Jun 24, 2025	13.01	13.82	13.01	13.75	13.75	3.93%	16,851
Jun 23, 2025	13.25	13.81	12.99	13.23	13.23	0.23%	11,565
Jun 20, 2025	13.16	13.58	13.01	13.20	13.20	0.84%	12,542
Jun 19, 2025	13.99	13.99	13.01	13.09	13.09	-3.96%	12,730