Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/5/2013	+0.20 / +0.63%	31.40	32.00	31.00	31.90	31.90	26.31	25,860
12/4/2013	-1.10 / -3.35%	31.50	32.90	31.50	31.70	31.70	26.15	18,960
12/3/2013	-0.20 / -0.61%	32.10	33.00	31.50	32.80	32.80	27.05	20,510
12/2/2013	+0.60 / +1.85%	33.00	33.00	32.00	33.00	33.00	27.22	300
11/29/2013	-0.90 / -2.70%	33.00	33.30	31.80	32.40	32.40	26.72	83,300
11/28/2013	+0.40 / +1.22%	33.00	33.30	32.90	33.30	33.30	27.46	8,360
11/27/2013	+0.30 / +0.92%	33.00	33.20	32.70	32.90	32.90	27.14	5,530
11/26/2013	+0.20 / +0.62%	31.90	33.00	31.80	32.60	32.60	26.89	22,730
11/25/2013	+0.20 / +0.62%	31.60	32.50	31.60	32.40	32.40	26.72	500
11/22/2013	-0.80 / -2.42%	33.00	33.00	31.60	32.20	32.20	26.56	6,610
11/21/2013	+1.50 / +4.76%	31.80	33.50	31.60	33.00	33.00	27.22	172,410
11/20/2013	+0.10 / +0.32%	31.20	31.80	31.00	31.50	31.50	25.98	7,660
11/19/2013	-0.60 / -1.88%	32.00	32.00	31.20	31.40	31.40	25.90	7,010
11/18/2013	+0.30 / +0.95%	32.40	32.40	31.70	32.00	32.00	26.39	5,650
11/15/2013	-0.80 / -2.46%	32.50	32.50	31.70	31.70	31.70	26.15	6,980
11/14/2013	-0.10 / -0.31%	32.60	32.60	32.00	32.50	32.50	26.81	6,690
11/13/2013	-1.60 / -4.68%	34.20	34.20	32.40	32.60	32.60	26.89	3,800
11/12/2013	-0.20 / -0.58%	34.40	34.40	33.40	34.20	34.20	26.72	5,210
11/11/2013	+0.40 / +1.18%	34.60	34.60	33.40	34.40	34.40	26.88	12,400
11/8/2013	+0.70 / +2.10%	33.30	34.40	33.30	34.00	34.00	26.57	12,680
11/7/2013	+0.30 / +0.91%	33.90	33.90	33.10	33.30	33.30	26.02	7,520

<<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