|
Live Quote:
On
|
|
|
|
|
Thursday, June 26, 2025 3:35:06 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/28/2024
|
|
| Open |
11.10 |
| High |
12.10 |
| Low |
11.10 |
| Volume |
2,900 |
| Split-adjusted Price |
10.66 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
-0.20 / -1.63%
|
11.10
|
12.10
|
11.10
|
12.10
|
12.00
|
10.66
|
2,900
|
|
|
3/27/2024
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.83
|
100
|
|
|
3/26/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.27
|
0
|
|
|
3/25/2024
|
-0.50 / -4.10%
|
13.10
|
13.10
|
11.70
|
11.70
|
12.80
|
10.30
|
1,900
|
|
|
3/22/2024
|
-0.50 / -4.07%
|
12.50
|
12.50
|
11.50
|
11.80
|
12.20
|
10.39
|
3,000
|
|
|
3/21/2024
|
+0.10 / +0.89%
|
12.50
|
12.50
|
11.30
|
11.30
|
12.30
|
9.95
|
1,400
|
|
|
3/20/2024
|
-1.80 / -13.74%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.20
|
9.95
|
1,300
|
|
|
3/19/2024
|
-0.10 / -0.80%
|
13.20
|
13.20
|
12.40
|
12.40
|
13.10
|
10.92
|
1,100
|
|
|
3/18/2024
|
0.00 / 0.00%
|
11.80
|
12.80
|
11.80
|
11.80
|
12.50
|
10.39
|
2,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.39
|
0
|
|
|
3/14/2024
|
0.00 / 0.00%
|
11.50
|
12.50
|
11.50
|
11.50
|
11.80
|
10.13
|
2,600
|
|
|
3/13/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
0
|
|
|
3/12/2024
|
-0.10 / -0.85%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.50
|
10.22
|
2,400
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.30
|
0
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.70
|
10.13
|
1,000
|
|
|
3/7/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
0
|
|
|
3/6/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
0
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
0
|
|
|
3/4/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
0
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
0
|
|
|
2/29/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
0
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
0
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
500
|
|
|
2/26/2024
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.13
|
100
|
|
|
2/23/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.60
|
300
|
|
|
2/22/2024
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
9.69
|
600
|
|
|
2/21/2024
|
-0.90 / -7.69%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.51
|
400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.30
|
0
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.30
|
0
|
|
|
2/16/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.30
|
400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|