Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2013	0.00 / 0.00%	36.00	36.00	35.00	35.00	35.00	27.35	106,190
8/27/2013	+1.50 / +4.48%	32.20	35.00	32.20	35.00	35.00	27.35	34,130
8/26/2013	+2.10 / +6.69%	32.80	33.50	31.40	33.50	33.50	26.18	230,070
8/23/2013	-0.60 / -1.88%	31.00	34.20	29.80	31.40	31.40	24.53	77,420
8/22/2013	+1.50 / +4.92%	30.50	32.60	29.90	32.00	32.00	25.00	287,610
8/21/2013	-1.20 / -3.79%	31.00	31.50	30.20	30.50	30.50	23.83	41,410
8/20/2013	-0.20 / -0.63%	32.60	32.60	30.50	31.70	31.70	24.77	20,500
8/19/2013	-2.20 / -6.45%	35.00	35.00	31.80	31.90	31.90	24.93	56,770
8/16/2013	+2.20 / +6.90%	31.70	34.10	31.70	34.10	34.10	26.64	131,430
8/15/2013	+2.00 / +6.69%	31.00	31.90	30.10	31.90	31.90	24.93	121,910
8/14/2013	+1.90 / +6.79%	28.50	29.90	28.30	29.90	29.90	23.36	112,380
8/13/2013	+1.00 / +3.70%	27.50	28.00	27.10	28.00	28.00	21.88	16,910
8/12/2013	+1.00 / +3.85%	25.30	27.10	25.30	27.00	27.00	21.10	8,930
8/9/2013	-0.30 / -1.14%	26.30	26.70	24.60	26.00	26.00	20.32	1,790
8/8/2013	+1.70 / +6.91%	26.20	26.30	26.00	26.30	26.30	20.55	92,190
8/7/2013	-1.30 / -5.02%	25.50	25.50	24.60	24.60	24.60	19.22	7,000
8/6/2013	+0.70 / +2.78%	25.20	25.90	25.00	25.90	25.90	20.24	3,110
8/5/2013	+1.10 / +4.56%	25.00	25.20	25.00	25.20	25.20	19.69	6,900
8/2/2013	-1.80 / -6.95%	25.00	25.90	24.10	24.10	24.10	18.83	1,310
8/1/2013	-0.10 / -0.38%	25.10	25.90	24.50	25.90	25.90	20.24	3,470
7/31/2013	0.00 / 0.00%	25.00	26.00	25.00	26.00	26.00	20.32	10,030
7/30/2013	0.00 / 0.00%	26.50	26.70	25.10	26.00	26.00	20.32	2,770
7/29/2013	-0.40 / -1.52%	27.40	27.40	25.70	26.00	26.00	20.32	5,060
7/26/2013	+0.70 / +2.72%	25.90	26.40	25.70	26.40	26.40	20.63	32,430
7/25/2013	+0.10 / +0.39%	26.00	26.00	25.70	25.70	25.70	20.08	12,100
7/24/2013	-1.00 / -3.76%	26.60	26.60	25.40	25.60	25.60	20.00	23,240
7/23/2013	+0.70 / +2.70%	25.00	26.80	25.00	26.60	26.60	20.78	27,460
7/22/2013	+0.90 / +3.60%	25.00	26.00	25.00	25.90	25.90	20.24	19,670
7/19/2013	+1.30 / +5.49%	24.00	25.00	24.00	25.00	25.00	19.53	25,550
7/18/2013	-0.60 / -2.47%	24.00	24.30	23.70	23.70	23.70	18.52	7,180

<<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