Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2025	-0.55 / -1.59%	34.60	34.95	34.10	34.15	34.45	34.15	1,528,600
5/29/2025	-0.60 / -1.70%	35.60	35.60	34.60	34.70	34.90	34.70	1,214,700
5/28/2025	+0.05 / +0.14%	35.60	36.05	35.00	35.30	35.65	35.30	2,228,800
5/27/2025	+0.30 / +0.86%	35.55	35.55	34.80	35.25	35.07	35.25	1,808,500
5/26/2025	+0.85 / +2.49%	34.10	34.95	33.25	34.95	34.31	34.95	1,683,300
5/23/2025	+0.30 / +0.89%	34.05	34.60	33.95	34.10	34.26	34.10	986,900
5/22/2025	-0.15 / -0.44%	33.95	34.90	33.80	33.80	34.25	33.80	1,318,500
5/21/2025	-0.25 / -0.73%	34.45	34.50	33.70	33.95	33.88	33.95	1,205,600
5/20/2025	+0.25 / +0.74%	33.80	34.50	33.80	34.20	34.10	34.20	1,041,200
5/19/2025	-0.90 / -2.58%	34.35	35.00	33.80	33.95	34.23	33.95	1,993,800
5/16/2025	-0.90 / -2.52%	35.75	35.75	34.85	34.85	35.25	34.85	1,432,000
5/15/2025	+0.60 / +1.71%	35.40	36.30	35.15	35.75	35.66	35.75	2,395,400
5/14/2025	-0.15 / -0.42%	35.40	35.65	34.90	35.15	35.14	35.15	1,420,100
5/13/2025	+0.70 / +2.02%	34.85	35.60	34.70	35.30	35.19	35.30	1,944,300
5/12/2025	-0.10 / -0.29%	35.00	35.00	33.85	34.60	34.46	34.60	1,070,300
5/9/2025	-0.05 / -0.14%	34.80	35.20	34.55	34.70	34.78	34.70	1,033,101
5/8/2025	+0.15 / +0.43%	35.20	35.40	34.35	34.75	34.79	34.75	1,539,100
5/7/2025	-0.60 / -1.70%	35.20	35.90	34.45	34.60	34.83	34.60	1,752,100
5/6/2025	+0.75 / +2.18%	34.90	36.50	34.50	35.20	35.42	35.20	1,834,500
5/5/2025	+2.25 / +6.99%	32.75	34.45	32.35	34.45	33.52	34.45	3,024,100
4/29/2025	-0.05 / -0.16%	32.00	32.70	31.90	32.20	32.36	32.20	930,100
4/28/2025	+0.05 / +0.16%	32.75	33.20	32.25	32.25	32.63	32.25	865,200
4/25/2025	-0.20 / -0.62%	32.40	32.85	32.10	32.20	32.41	32.20	1,007,600
4/24/2025	+0.40 / +1.25%	32.25	33.35	32.05	32.40	32.67	32.40	1,197,700
4/23/2025	+2.00 / +6.67%	31.00	32.00	30.40	32.00	31.35	32.00	1,317,100
4/22/2025	-1.30 / -4.15%	30.75	31.30	29.15	30.00	29.70	30.00	2,741,900
4/21/2025	-0.45 / -1.42%	32.00	32.40	31.00	31.30	31.62	31.30	715,700
4/18/2025	+0.25 / +0.79%	32.10	32.30	31.75	31.75	32.08	31.75	1,232,600
4/17/2025	+0.05 / +0.16%	29.40	32.00	29.40	31.50	31.05	31.50	1,119,000
4/16/2025	-2.10 / -6.26%	33.50	33.50	31.35	31.45	32.26	31.45	1,841,400

<<Previous 30 days

CSV News

26/04	CSV: BOD resolution on holding 2024 AGM
25/04	CSV: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
24/04	CSV: Explanation for Quarter 1.2025 separate financial statements
24/04	CSV: Minutes & Resolution of the 2025 AGM
15/04	CSV: BOD resolution dated April 14, 2025

More News

Related Companies

	Volume	Price	Change
AAA	1,771,200	7.21	-0.55%
ABS	205,800	3.55	-0.84%
APC	300	7.90	3.95%
APH	282,000	6.29	-1.41%
APP	10,800	5.60	0.00%
BMP	171,600	137.00	-0.94%
BRC	14,900	14.00	0.00%
BRR	0	20.80	0.00%