Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2023	-0.01 / -0.12%	8.20	8.22	8.01	8.16	8.11	8.16	634,300
12/14/2023	-0.02 / -0.24%	8.20	8.30	8.10	8.17	8.18	8.17	684,100
12/13/2023	-0.20 / -2.38%	8.39	8.50	8.19	8.19	8.30	8.19	890,300
12/12/2023	+0.09 / +1.08%	8.40	8.40	8.28	8.39	8.35	8.39	437,000
12/11/2023	-0.18 / -2.12%	8.55	8.55	8.20	8.30	8.31	8.30	1,048,400
12/8/2023	-0.23 / -2.64%	8.71	8.71	8.39	8.48	8.55	8.48	1,628,500
12/7/2023	+0.37 / +4.44%	8.79	8.79	8.35	8.71	8.58	8.71	2,963,700
12/6/2023	+0.54 / +6.92%	7.82	8.34	7.81	8.34	8.24	8.34	6,035,100
12/5/2023	0.00 / 0.00%	7.88	7.93	7.77	7.80	7.84	7.80	583,700
12/4/2023	+0.28 / +3.72%	7.54	7.85	7.54	7.80	7.75	7.80	941,100
12/1/2023	+0.01 / +0.13%	7.70	7.70	7.46	7.52	7.52	7.52	424,100
11/30/2023	+0.01 / +0.13%	7.50	7.70	7.50	7.51	7.63	7.51	436,900
11/29/2023	-0.01 / -0.13%	7.60	7.60	7.50	7.50	7.54	7.50	542,500
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

<<Previous 30 days Next 30 days>>

CRE News

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
09/09	CRE: CRE still in the warning status