Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2024	-0.12 / -1.70%	7.04	7.17	6.92	6.92	7.04	6.92	69,200
9/9/2024	+0.05 / +0.72%	7.01	7.15	6.95	7.04	7.04	7.04	109,800
9/6/2024	-0.01 / -0.14%	7.01	7.05	6.91	6.99	6.95	6.99	125,400
9/5/2024	-0.03 / -0.43%	7.03	7.16	7.00	7.00	7.03	7.00	120,000
9/4/2024	-0.03 / -0.42%	7.03	7.06	7.00	7.03	7.02	7.03	112,600
8/30/2024	-0.08 / -1.12%	7.13	7.18	7.06	7.06	7.12	7.06	109,800
8/29/2024	-0.02 / -0.28%	7.16	7.18	7.12	7.14	7.13	7.14	106,200
8/28/2024	-0.04 / -0.56%	7.20	7.20	7.10	7.16	7.14	7.16	2,471,228
8/27/2024	0.00 / 0.00%	7.21	7.21	7.16	7.20	7.19	7.20	61,700
8/26/2024	+0.02 / +0.28%	7.18	7.32	7.18	7.20	7.25	7.20	233,700
8/23/2024	-0.04 / -0.55%	7.22	7.22	7.13	7.18	7.17	7.18	103,000
8/22/2024	-0.04 / -0.55%	7.26	7.26	7.12	7.22	7.16	7.22	117,400
8/21/2024	+0.01 / +0.14%	7.38	7.38	7.22	7.26	7.27	7.26	113,300
8/20/2024	+0.12 / +1.68%	7.14	7.29	7.10	7.25	7.19	7.25	193,800
8/19/2024	+0.03 / +0.42%	7.20	7.20	7.01	7.13	7.12	7.13	103,300
8/16/2024	+0.13 / +1.87%	6.92	7.18	6.92	7.10	7.09	7.10	325,500
8/15/2024	-0.01 / -0.14%	6.98	7.05	6.91	6.97	6.96	6.97	45,900
8/14/2024	-0.03 / -0.43%	7.01	7.05	6.90	6.98	6.97	6.98	26,300
8/13/2024	+0.02 / +0.29%	7.19	7.19	6.92	7.01	7.02	7.01	80,800
8/12/2024	-0.02 / -0.29%	6.98	7.00	6.80	6.99	6.89	6.99	127,400
8/9/2024	-0.02 / -0.28%	6.96	7.10	6.91	7.01	6.98	7.01	71,700
8/8/2024	+0.06 / +0.86%	7.02	7.10	6.80	7.03	7.01	7.03	57,500
8/7/2024	+0.11 / +1.60%	6.92	7.10	6.92	6.97	7.03	6.97	139,300
8/6/2024	+0.15 / +2.24%	6.90	7.00	6.80	6.86	6.89	6.86	94,600
8/5/2024	-0.37 / -5.23%	7.18	7.18	6.71	6.71	6.96	6.71	188,900
8/2/2024	+0.25 / +3.66%	6.83	7.24	6.80	7.08	7.15	7.08	545,177
8/1/2024	-0.06 / -0.87%	6.90	7.00	6.80	6.83	6.90	6.83	188,100
7/31/2024	+0.11 / +1.62%	6.96	6.96	6.79	6.89	6.87	6.89	83,000
7/30/2024	-0.11 / -1.60%	6.89	6.93	6.75	6.78	6.84	6.78	43,300
7/29/2024	+0.04 / +0.58%	6.85	6.90	6.85	6.89	6.89	6.89	72,500

<<Previous 30 days Next 30 days>>

CRE News

24/12	CRE: Establishing a subsidiary
11/12	CRE: Decision on administrative penalties for tax violations
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

More News

Related Companies

	Volume	Price	Change
BCM	686,500	69.30	2.06%
CIG	376,000	7.92	-2.22%
CKG	5,100	22.90	0.66%
DLG	1,584,300	2.04	1.49%
DLR	0	19.90	0.00%
DTI	95,700	2.30	9.52%
DXS	4,553,700	7.30	1.39%
FIR	290,300	6.00	1.35%
FLC	0	3.50	0.00%