Want to see IN:SUMMITSEC full AI Analyst Report?
Summit Securities Limited (SUMMITSEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,356.30 | 1,356.30 | 1,335.00 | 1,338.45 | 1,338.45 | -1.95% | 30 | 0.05 |
| Oct 29, 2026 | 1,331.25 | 1,381.70 | 1,331.25 | 1,365.00 | 1,365.00 | +2.77% | 62 | 0.10 |
| Oct 28, 2026 | 1,307.30 | 1,338.95 | 1,289.40 | 1,328.15 | 1,328.15 | +1.59% | 107 | 0.17 |
| Oct 27, 2026 | 1,330.00 | 1,332.35 | 1,303.60 | 1,307.30 | 1,307.30 | +1.58% | 63 | 0.10 |
| Oct 26, 2026 | 1,273.50 | 1,287.00 | 1,273.50 | 1,287.00 | 1,287.00 | +1.35% | 6 | 0.01 |
| Oct 23, 2026 | 1,328.95 | 1,328.95 | 1,241.10 | 1,269.85 | 1,269.85 | -3.17% | 438 | 0.72 |
| Oct 22, 2026 | 1,321.30 | 1,321.40 | 1,299.00 | 1,311.45 | 1,311.45 | -0.27% | 24,369 | 109.43 |
| Oct 21, 2026 | 1,320.35 | 1,326.30 | 1,303.25 | 1,315.00 | 1,315.00 | -1.42% | 157 | 0.71 |
| Oct 20, 2026 | 1,334.00 | 1,350.50 | 1,310.00 | 1,334.00 | 1,334.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,310.00 | 1,350.50 | 1,310.00 | 1,334.00 | 1,334.00 | +0.30% | 8 | 0.04 |
| Oct 16, 2026 | 1,302.00 | 1,346.00 | 1,302.00 | 1,330.05 | 1,330.05 | +0.36% | 66 | 0.29 |
| Oct 15, 2026 | 1,329.70 | 1,351.95 | 1,323.00 | 1,325.30 | 1,325.30 | -0.73% | 99 | 0.43 |
| Oct 14, 2026 | 1,330.00 | 1,343.90 | 1,330.00 | 1,335.00 | 1,335.00 | +0.34% | 28 | 0.12 |
| Oct 13, 2026 | 1,330.25 | 1,346.70 | 1,330.00 | 1,330.45 | 1,330.45 | +0.18% | 32 | 0.14 |
| Oct 12, 2026 | 1,425.00 | 1,425.00 | 1,328.05 | 1,328.05 | 1,328.05 | +0.45% | 28 | 0.11 |
| Oct 09, 2026 | 1,310.00 | 1,345.60 | 1,310.00 | 1,322.05 | 1,322.05 | +0.60% | 86 | 0.35 |
| Oct 08, 2026 | 1,317.75 | 1,340.00 | 1,300.00 | 1,314.20 | 1,314.20 | -1.52% | 424 | 1.67 |
| Oct 07, 2026 | 1,327.30 | 1,334.50 | 1,315.35 | 1,334.50 | 1,334.50 | +1.89% | 26 | 0.10 |
| Oct 06, 2026 | 1,319.00 | 1,334.00 | 1,305.90 | 1,309.80 | 1,309.80 | -0.05% | 341 | 1.35 |
| Oct 05, 2026 | 1,315.00 | 1,333.80 | 1,279.60 | 1,310.40 | 1,310.40 | +0.03% | 499 | 2.00 |
| Oct 02, 2026 | 1,310.00 | 1,321.90 | 1,300.80 | 1,310.00 | 1,310.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,321.90 | 1,321.90 | 1,300.80 | 1,310.00 | 1,310.00 | -0.92% | 48 | 0.19 |
| Sep 30, 2026 | 1,332.00 | 1,332.00 | 1,310.00 | 1,322.10 | 1,322.10 | -0.62% | 358 | 1.45 |
| Sep 29, 2026 | 1,350.00 | 1,350.00 | 1,313.50 | 1,330.40 | 1,330.40 | -1.23% | 240 | 0.98 |
| Sep 28, 2026 | 1,380.05 | 1,380.05 | 1,333.50 | 1,346.95 | 1,346.95 | -2.74% | 579 | 2.44 |
| Sep 25, 2026 | 1,392.00 | 1,392.00 | 1,384.00 | 1,384.90 | 1,384.90 | +0.21% | 57 | 0.24 |
| Sep 24, 2026 | 1,382.30 | 1,389.70 | 1,382.00 | 1,382.05 | 1,382.05 | -1.18% | 23 | 0.10 |
| Sep 23, 2026 | 1,404.90 | 1,409.45 | 1,385.05 | 1,398.50 | 1,398.50 | -0.46% | 206 | 0.87 |
| Sep 22, 2026 | 1,424.95 | 1,425.00 | 1,388.75 | 1,404.95 | 1,404.95 | +0.14% | 139 | 0.58 |
| Sep 21, 2026 | 1,404.50 | 1,410.70 | 1,361.00 | 1,403.00 | 1,403.00 | -1.06% | 230 | 0.96 |
| Sep 18, 2026 | 1,390.80 | 1,418.10 | 1,379.65 | 1,418.10 | 1,418.10 | +2.39% | 42 | 0.18 |
| Sep 17, 2026 | 1,394.60 | 1,402.00 | 1,378.10 | 1,385.00 | 1,385.00 | -0.59% | 114 | 0.47 |
| Sep 16, 2026 | 1,380.10 | 1,405.70 | 1,380.00 | 1,393.25 | 1,393.25 | -0.77% | 291 | 1.22 |
| Sep 15, 2026 | 1,435.00 | 1,435.00 | 1,397.35 | 1,404.00 | 1,404.00 | +0.00% | 294 | 1.25 |
| Sep 14, 2026 | 1,404.00 | 1,437.80 | 1,402.00 | 1,404.00 | 1,404.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,403.00 | 1,437.80 | 1,402.00 | 1,404.00 | 1,404.00 | -2.46% | 100 | 0.42 |
| Sep 10, 2026 | 1,440.05 | 1,480.00 | 1,408.50 | 1,439.45 | 1,439.45 | +2.10% | 311 | 1.33 |
| Sep 09, 2026 | 1,413.40 | 1,461.45 | 1,400.10 | 1,409.80 | 1,409.80 | +0.80% | 706 | 3.10 |
| Sep 08, 2026 | 1,436.80 | 1,446.00 | 1,395.80 | 1,398.55 | 1,398.55 | -1.95% | 341 | 1.53 |
| Sep 07, 2026 | 1,423.00 | 1,426.40 | 1,414.25 | 1,426.40 | 1,426.40 | -0.50% | 15 | 0.07 |
| Sep 04, 2026 | 1,450.00 | 1,450.95 | 1,433.00 | 1,433.55 | 1,433.55 | +0.08% | 100 | 0.44 |
| Sep 03, 2026 | 1,416.60 | 1,460.00 | 1,416.60 | 1,432.40 | 1,432.40 | +1.23% | 1,006 | 4.74 |
| Sep 02, 2026 | 1,417.00 | 1,420.00 | 1,401.00 | 1,415.00 | 1,415.00 | +0.01% | 187 | 0.89 |
| Sep 01, 2026 | 1,405.00 | 1,429.00 | 1,400.00 | 1,414.85 | 1,414.85 | -0.36% | 60 | 0.29 |
| Aug 31, 2026 | 1,421.00 | 1,442.00 | 1,405.00 | 1,419.95 | 1,419.95 | -0.63% | 333 | 1.61 |
| Aug 28, 2026 | 1,426.70 | 1,430.00 | 1,406.00 | 1,428.90 | 1,428.90 | +0.59% | 221 | 1.09 |
| Aug 27, 2026 | 1,437.00 | 1,437.30 | 1,419.00 | 1,420.55 | 1,420.55 | -0.31% | 70 | 0.34 |
| Aug 26, 2026 | 1,426.00 | 1,427.00 | 1,425.00 | 1,425.00 | 1,425.00 | +0.31% | 87 | 0.43 |
| Aug 25, 2026 | 1,415.00 | 1,421.00 | 1,401.30 | 1,420.60 | 1,420.60 | +0.70% | 457 | 2.33 |
| Aug 24, 2026 | 1,423.10 | 1,438.05 | 1,410.00 | 1,410.70 | 1,410.70 | -0.87% | 33 | 0.17 |
