Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2023	-0.04 / -0.49%	8.16	8.20	8.00	8.10	8.06	8.10	322,500
5/18/2023	+0.04 / +0.49%	8.10	8.19	8.05	8.14	8.08	8.14	217,600
5/17/2023	-0.10 / -1.22%	8.21	8.35	8.10	8.10	8.23	8.10	382,900
5/16/2023	-0.07 / -0.85%	8.15	8.35	8.15	8.20	8.23	8.20	220,000
5/15/2023	-0.16 / -1.90%	8.43	8.45	8.27	8.27	8.34	8.27	590,400
5/12/2023	0.00 / 0.00%	8.42	8.45	8.25	8.43	8.35	8.43	452,700
5/11/2023	+0.13 / +1.57%	8.31	8.55	8.31	8.43	8.46	8.43	504,400
5/10/2023	+0.38 / +4.80%	7.92	8.31	7.92	8.30	8.21	8.30	766,500
5/9/2023	+0.07 / +0.89%	7.94	7.94	7.84	7.92	7.89	7.92	409,300
5/8/2023	+0.34 / +4.53%	7.52	7.90	7.52	7.85	7.70	7.85	728,900
5/5/2023	-0.05 / -0.66%	7.55	7.60	7.50	7.51	7.57	7.51	195,100
5/4/2023	+0.02 / +0.27%	7.54	7.68	7.50	7.56	7.60	7.56	243,900
4/28/2023	+0.11 / +1.48%	7.60	7.60	7.48	7.54	7.55	7.54	173,900
4/27/2023	+0.15 / +2.06%	7.66	7.66	7.40	7.43	7.46	7.43	244,300
4/26/2023	+0.05 / +0.69%	7.21	7.28	7.15	7.28	7.20	7.28	83,000
4/25/2023	-0.05 / -0.69%	7.40	7.40	7.23	7.23	7.29	7.23	128,700
4/24/2023	-0.11 / -1.49%	7.40	7.40	7.26	7.28	7.29	7.28	87,900
4/21/2023	+0.09 / +1.23%	7.30	7.39	7.25	7.39	7.30	7.39	213,500
4/20/2023	-0.01 / -0.14%	7.30	7.33	7.25	7.30	7.29	7.30	233,900
4/19/2023	-0.10 / -1.35%	7.57	7.57	7.23	7.31	7.39	7.31	293,800
4/18/2023	+0.11 / +1.51%	7.30	7.43	7.30	7.41	7.36	7.41	237,700
4/17/2023	-0.10 / -1.35%	7.40	7.40	7.24	7.30	7.31	7.30	279,100
4/14/2023	-0.23 / -3.01%	7.63	7.63	7.40	7.40	7.50	7.40	338,000
4/13/2023	+0.03 / +0.39%	7.70	7.70	7.55	7.63	7.59	7.63	272,300
4/12/2023	-0.08 / -1.04%	7.61	7.70	7.56	7.60	7.62	7.60	329,600
4/11/2023	0.00 / 0.00%	7.60	7.70	7.50	7.68	7.60	7.68	363,000
4/10/2023	+0.06 / +0.79%	7.62	7.92	7.60	7.68	7.77	7.68	355,100
4/7/2023	+0.02 / +0.26%	7.75	7.80	7.51	7.62	7.63	7.62	424,800
4/6/2023	+0.01 / +0.13%	7.68	7.97	7.60	7.60	7.82	7.60	825,800
4/5/2023	+0.14 / +1.88%	7.49	7.60	7.44	7.59	7.51	7.59	539,600

<<Previous 30 days Next 30 days>>

CRE News

01/11	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