Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2024	-0.20 / -0.46%	43.80	44.10	43.40	43.60	43.68	16.81	233,500
1/10/2024	+0.45 / +1.04%	43.40	44.50	43.35	43.80	43.94	16.89	682,900
1/9/2024	-0.20 / -0.46%	43.50	43.55	42.90	43.35	43.15	16.71	297,000
1/8/2024	-0.10 / -0.23%	43.65	43.80	43.20	43.55	43.50	16.79	192,000
1/5/2024	+0.85 / +1.99%	42.90	43.65	42.60	43.65	43.11	16.83	434,800
1/4/2024	-0.40 / -0.93%	43.20	43.90	42.50	42.80	43.39	16.50	604,500
1/3/2024	+1.10 / +2.61%	41.95	43.35	41.70	43.20	42.84	16.65	630,800
1/2/2024	+1.10 / +2.68%	41.10	43.00	41.00	42.10	41.84	16.23	852,100
12/29/2023	+0.05 / +0.12%	41.00	41.20	40.90	41.00	41.06	15.81	208,800
12/28/2023	-0.30 / -0.73%	41.20	41.25	40.85	40.95	41.02	15.79	363,500
12/27/2023	0.00 / 0.00%	41.50	41.50	40.95	41.25	41.13	15.90	258,300
12/26/2023	+1.25 / +3.13%	40.35	41.30	40.20	41.25	40.95	15.90	585,300
12/25/2023	0.00 / 0.00%	40.00	40.40	39.90	40.00	40.16	15.42	303,300
12/22/2023	-0.50 / -1.23%	40.60	40.65	39.90	40.00	40.21	15.42	304,500
12/21/2023	+0.50 / +1.25%	39.90	40.50	39.90	40.50	40.23	15.61	222,900
12/20/2023	+0.45 / +1.14%	39.55	40.00	39.50	40.00	39.74	15.42	122,300
12/19/2023	+0.15 / +0.38%	39.40	39.90	38.50	39.55	39.22	15.25	409,600
12/18/2023	-1.10 / -2.72%	40.50	40.60	39.40	39.40	40.09	15.19	422,500
12/15/2023	-0.30 / -0.74%	41.35	41.35	40.50	40.50	40.75	15.61	227,600
12/14/2023	+0.40 / +0.99%	40.75	41.35	40.30	40.80	40.88	15.73	435,600
12/13/2023	-0.50 / -1.22%	40.90	41.30	40.20	40.40	40.96	15.57	427,000
12/12/2023	-0.15 / -0.37%	41.60	41.60	40.80	40.90	41.02	15.77	242,300
12/11/2023	-0.40 / -0.97%	41.75	41.75	40.80	41.05	41.13	15.83	262,800
12/8/2023	+0.70 / +1.72%	40.95	41.95	40.70	41.45	41.31	15.98	511,500
12/7/2023	-0.80 / -1.93%	41.60	41.70	40.25	40.75	40.87	15.71	680,300
12/6/2023	-0.05 / -0.12%	42.00	42.00	40.90	41.55	41.43	16.02	310,100
12/5/2023	+1.75 / +4.39%	39.95	41.80	39.95	41.60	41.07	16.04	1,228,700
12/4/2023	+1.15 / +2.97%	39.20	40.10	38.75	39.85	39.62	15.36	799,600
12/1/2023	+0.60 / +1.57%	38.35	38.90	38.15	38.70	38.51	14.92	155,700
11/30/2023	-0.45 / -1.17%	38.75	39.15	38.10	38.10	38.71	14.69	256,500

<<Previous 30 days Next 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	2,047,600	7.12	2.01%
ABS	64,700	3.49	0.58%
APC	1,000	7.30	0.00%
APH	177,700	6.50	0.00%
APP	16,300	5.60	-3.45%
BMP	75,800	145.60	0.41%
BRC	1,900	12.90	0.00%
BRR	100	21.90	12.31%