Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2023	-0.09 / -1.18%	7.60	7.63	7.37	7.51	7.48	7.51	917,600
11/27/2023	-0.18 / -2.31%	7.78	7.89	7.60	7.60	7.72	7.60	536,300
11/24/2023	-0.01 / -0.13%	7.75	7.80	7.55	7.78	7.71	7.78	796,600
11/23/2023	-0.22 / -2.75%	8.20	8.20	7.79	7.79	8.09	7.79	2,865,800
11/22/2023	+0.06 / +0.75%	7.95	8.02	7.90	8.01	7.97	8.01	671,200
11/21/2023	+0.13 / +1.66%	7.98	8.01	7.91	7.95	7.96	7.95	598,200
11/20/2023	-0.18 / -2.25%	7.90	7.95	7.60	7.82	7.84	7.82	680,500
11/17/2023	+0.05 / +0.63%	8.00	8.17	7.86	8.00	8.03	8.00	2,097,000
11/16/2023	+0.05 / +0.63%	7.90	8.00	7.85	7.95	7.91	7.95	419,800
11/15/2023	0.00 / 0.00%	8.15	8.15	7.89	7.90	7.99	7.90	929,300
11/14/2023	-0.10 / -1.25%	8.05	8.09	7.87	7.90	7.97	7.90	1,178,100
11/13/2023	+0.07 / +0.88%	7.93	8.05	7.80	8.00	7.96	8.00	738,900
11/10/2023	-0.11 / -1.37%	8.03	8.13	7.88	7.93	7.96	7.93	3,827,100
11/9/2023	+0.11 / +1.39%	8.15	8.16	7.96	8.04	8.04	8.04	4,602,800
11/8/2023	+0.51 / +6.87%	7.42	7.93	7.35	7.93	7.84	7.93	2,365,500
11/7/2023	+0.02 / +0.27%	7.31	7.48	7.31	7.42	7.41	7.42	967,100
11/6/2023	+0.02 / +0.27%	7.49	7.50	7.37	7.40	7.41	7.40	1,169,900
11/3/2023	0.00 / 0.00%	7.50	7.50	7.26	7.38	7.36	7.38	384,100
11/2/2023	+0.48 / +6.96%	7.00	7.38	6.90	7.38	7.20	7.38	758,800
11/1/2023	+0.05 / +0.73%	6.84	7.00	6.70	6.90	6.83	6.90	345,400
10/31/2023	-0.21 / -2.97%	7.07	7.16	6.85	6.85	6.98	6.85	440,700
10/30/2023	-0.24 / -3.29%	7.30	7.30	7.06	7.06	7.20	7.06	186,800
10/27/2023	+0.13 / +1.81%	7.20	7.32	6.90	7.30	7.12	7.30	492,400
10/26/2023	-0.53 / -6.88%	7.35	7.64	7.17	7.17	7.23	7.17	1,185,400
10/25/2023	0.00 / 0.00%	7.89	7.89	7.70	7.70	7.77	7.70	176,400
10/24/2023	0.00 / 0.00%	7.56	7.80	7.56	7.70	7.67	7.70	322,600
10/23/2023	+0.07 / +0.92%	7.53	7.80	7.50	7.70	7.56	7.70	316,800
10/20/2023	+0.29 / +3.95%	7.34	7.71	7.28	7.63	7.44	7.63	379,100
10/19/2023	-0.26 / -3.42%	7.59	7.60	7.34	7.34	7.44	7.34	663,700
10/18/2023	-0.30 / -3.80%	7.91	7.91	7.35	7.60	7.66	7.60	750,400

<<Previous 30 days Next 30 days>>

CRE News

16:34	CRE: Report on overcoming the status of warned securitie
29/10	CRE: BOD resolution dated October 28, 2024
29/10	CRE: Signing agreements with Ceninvestment and Galaxy Land
11/09	CRE: Reminder of information disclosure
09/09	CRE: Receiving Decision from Can Tho Court