Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2014	+0.50 / +1.57%	32.00	32.70	32.00	32.40	32.40	26.72	14,990
1/16/2014	0.00 / 0.00%	31.60	32.00	31.30	31.90	31.90	26.31	33,010
1/15/2014	-0.10 / -0.31%	32.90	32.90	31.10	31.90	31.90	26.31	21,710
1/14/2014	-0.20 / -0.62%	32.20	32.50	31.10	32.00	32.00	26.39	15,130
1/13/2014	+0.20 / +0.63%	32.00	32.30	31.80	32.20	32.20	26.56	43,880
1/10/2014	+0.90 / +2.89%	31.40	32.10	30.90	32.00	32.00	26.39	32,800
1/9/2014	+0.20 / +0.65%	30.60	31.10	30.50	31.10	31.10	25.65	8,000
1/8/2014	+0.60 / +1.98%	30.90	31.00	30.40	30.90	30.90	25.49	9,920
1/7/2014	-0.10 / -0.33%	30.50	31.00	30.00	30.30	30.30	24.99	26,180
1/6/2014	+0.80 / +2.70%	30.00	30.50	29.50	30.40	30.40	25.07	7,530
1/3/2014	-0.40 / -1.33%	29.90	29.90	29.60	29.60	29.60	24.41	290
1/2/2014	+0.60 / +2.04%	30.00	30.00	29.50	30.00	30.00	24.74	1,330
12/31/2013	-0.50 / -1.67%	29.10	30.00	29.10	29.40	29.40	24.25	5,300
12/30/2013	-0.10 / -0.33%	30.00	30.00	29.30	29.90	29.90	24.66	680
12/27/2013	-0.40 / -1.32%	30.20	30.20	29.20	30.00	30.00	24.74	10,530
12/26/2013	0.00 / 0.00%	29.50	30.40	29.50	30.40	30.40	25.07	4,180
12/25/2013	-0.10 / -0.33%	29.50	30.40	29.50	30.40	30.40	25.07	2,450
12/24/2013	0.00 / 0.00%	30.00	30.50	29.50	30.50	30.50	25.16	2,200
12/23/2013	+0.20 / +0.66%	30.50	30.50	30.00	30.50	30.50	25.16	2,600
12/20/2013	+0.20 / +0.66%	30.50	31.00	29.90	30.30	30.30	24.99	20,510
12/19/2013	+0.10 / +0.33%	29.90	30.10	29.50	30.10	30.10	24.83	8,190
12/18/2013	-0.30 / -0.99%	29.30	30.00	29.00	30.00	30.00	24.74	17,210
12/17/2013	-0.40 / -1.30%	30.70	30.70	29.50	30.30	30.30	24.99	10,090
12/16/2013	+0.40 / +1.32%	30.70	30.70	30.00	30.70	30.70	25.32	3,330
12/13/2013	+0.80 / +2.71%	29.60	30.50	29.00	30.30	30.30	24.99	50,700
12/12/2013	0.00 / 0.00%	29.40	31.00	29.00	29.50	29.50	24.33	31,790
12/11/2013	-1.20 / -3.91%	31.20	31.60	29.20	29.50	29.50	24.33	55,460
12/10/2013	-0.50 / -1.60%	31.20	31.60	30.60	30.70	30.70	25.32	19,810
12/9/2013	-0.50 / -1.58%	31.70	32.00	31.00	31.20	31.20	25.73	2,740
12/6/2013	-0.20 / -0.63%	31.90	32.00	30.50	31.70	31.70	26.15	152,300

<<Previous 30 days Next 30 days>>

BBC News

29/04	BBC: Explanation of the fluctuation in profit after tax in Quarter 1.2025
23/04	BBC: Minutes & Resolution of the 2024 AGM
23/04	BBC: Change in personnel
22/04	BBC: Annual Report 2024 of An Pha Petroleum Group Joint Stock Company as follows:
03/04	BBC: Cortection to the audited separate financial statements in 2024