Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/6/2013	-0.50 / -1.49%	33.50	33.50	33.00	33.00	33.00	25.78	21,650
11/5/2013	-1.00 / -2.90%	34.50	34.50	33.50	33.50	33.50	26.18	16,700
11/4/2013	0.00 / 0.00%	34.50	34.50	33.60	34.50	34.50	26.96	7,900
11/1/2013	0.00 / 0.00%	34.50	34.80	34.00	34.50	34.50	26.96	9,950
10/31/2013	+1.50 / +4.55%	33.10	35.00	33.10	34.50	34.50	26.96	26,550
10/30/2013	+0.10 / +0.30%	32.50	33.30	32.50	33.00	33.00	25.78	6,390
10/29/2013	-0.10 / -0.30%	32.30	32.90	32.00	32.90	32.90	25.71	7,180
10/28/2013	-0.20 / -0.60%	32.40	33.50	32.20	33.00	33.00	25.78	46,550
10/25/2013	0.00 / 0.00%	33.10	34.00	33.10	33.20	33.20	25.94	7,340
10/24/2013	0.00 / 0.00%	33.00	34.00	32.00	33.20	33.20	25.94	9,870
10/23/2013	+0.20 / +0.61%	33.00	34.00	32.70	33.20	33.20	25.94	15,180

<<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