Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2010	+1.30 / +4.85%	27.30	28.10	27.30	28.10	28.10	19.42	86,030
1/22/2010	-0.80 / -2.90%	27.20	27.80	26.40	26.80	26.80	18.52	86,470
1/21/2010	-1.40 / -4.83%	28.70	29.00	27.60	27.60	27.60	19.07	86,310
1/20/2010	-1.00 / -3.33%	30.00	30.50	28.80	29.00	29.00	20.04	34,620
1/19/2010	+0.50 / +1.69%	30.00	30.00	29.20	30.00	30.00	20.73	30,030
1/18/2010	-0.50 / -1.67%	29.50	29.50	28.50	29.50	29.50	20.39	67,580
1/15/2010	-1.00 / -3.23%	30.10	31.50	30.00	30.00	30.00	20.73	39,830
1/14/2010	+0.20 / +0.65%	31.60	31.60	30.50	31.00	31.00	21.42	80,220
1/13/2010	-0.20 / -0.65%	30.00	31.30	29.50	30.80	30.80	21.28	126,610
1/12/2010	-1.60 / -4.91%	32.60	32.60	31.00	31.00	31.00	21.42	163,870
1/11/2010	0.00 / 0.00%	32.50	33.00	32.10	32.60	32.60	22.53	100,060
1/8/2010	-1.50 / -4.40%	35.80	35.80	32.60	32.60	32.60	22.53	247,110
1/7/2010	+1.60 / +4.92%	33.20	34.10	33.20	34.10	34.10	23.56	128,780
1/6/2010	+1.20 / +3.83%	31.30	32.50	31.00	32.50	32.50	22.46	188,230
1/5/2010	+1.40 / +4.68%	31.20	31.30	31.20	31.30	31.30	21.63	203,490
1/4/2010	+1.40 / +4.91%	28.80	29.90	28.80	29.90	29.90	20.66	144,870
12/31/2009	0.00 / 0.00%	29.00	29.00	28.40	28.50	28.50	19.69	122,280
12/30/2009	+0.50 / +1.79%	28.00	29.00	27.90	28.50	28.50	19.69	146,510
12/29/2009	-0.90 / -3.11%	29.00	29.00	28.00	28.00	28.00	19.35	84,590
12/28/2009	-0.40 / -1.37%	28.30	29.50	28.20	28.90	28.90	19.97	62,100
12/25/2009	+0.80 / +2.81%	29.10	29.60	29.00	29.30	29.30	20.25	115,380
12/24/2009	+0.60 / +2.15%	27.90	28.50	27.50	28.50	28.50	19.69	95,600
12/23/2009	+0.90 / +3.33%	27.90	28.00	27.40	27.90	27.90	19.28	130,240
12/22/2009	+0.90 / +3.45%	26.90	27.40	26.10	27.00	27.00	18.66	99,270
12/21/2009	+1.20 / +4.82%	26.10	26.10	26.00	26.10	26.10	18.04	61,710
12/18/2009	+1.10 / +4.62%	24.60	24.90	24.60	24.90	24.90	17.21	50,890
12/17/2009	-0.70 / -2.86%	23.80	24.50	23.60	23.80	23.80	16.45	46,550
12/16/2009	-1.10 / -4.30%	25.00	25.10	24.40	24.50	24.50	16.93	190,830
12/15/2009	+0.20 / +0.79%	25.40	26.00	25.30	25.60	25.60	17.69	90,670
12/14/2009	-0.40 / -1.55%	25.10	27.00	25.00	25.40	25.40	17.55	135,390

<<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