Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2020	+0.45 / +1.63%	27.50	28.50	27.50	28.00	27.92	10.36	200,090
10/13/2020	-0.45 / -1.61%	28.30	28.30	27.50	27.55	27.79	10.19	125,460
10/12/2020	-0.40 / -1.41%	28.40	28.95	28.00	28.00	28.51	10.36	212,940
10/9/2020	-0.10 / -0.35%	28.30	28.65	28.05	28.40	28.27	10.51	172,280
10/8/2020	-0.30 / -1.04%	28.50	29.00	28.20	28.50	28.40	10.54	193,920
10/7/2020	-0.10 / -0.35%	28.90	29.90	28.70	28.80	29.14	10.65	372,240
10/6/2020	+1.60 / +5.86%	28.00	29.00	28.00	28.90	28.55	10.69	833,480
10/5/2020	+0.30 / +1.11%	26.90	27.35	26.80	27.30	27.11	10.10	257,610
10/2/2020	-0.10 / -0.37%	27.25	27.60	26.20	27.00	27.16	9.99	244,660
10/1/2020	0.00 / 0.00%	27.45	27.60	27.00	27.10	27.20	10.03	157,410
9/30/2020	-0.15 / -0.55%	27.50	27.50	27.00	27.10	27.11	10.03	128,980
9/29/2020	-0.05 / -0.18%	27.50	28.00	27.10	27.25	27.51	10.08	254,900
9/28/2020	0.00 / 0.00%	27.50	27.50	26.95	27.30	27.20	10.10	299,120
9/25/2020	-0.15 / -0.55%	27.45	27.60	27.00	27.30	27.23	10.10	210,260
9/24/2020	-0.05 / -0.18%	27.70	27.80	27.45	27.45	27.58	10.16	303,390
9/23/2020	+0.20 / +0.73%	27.60	27.70	27.30	27.50	27.46	10.17	224,510
9/22/2020	+0.10 / +0.37%	27.00	27.60	27.00	27.30	27.37	10.10	335,350
9/21/2020	+0.40 / +1.49%	27.05	27.80	27.00	27.20	27.34	10.06	421,180
9/18/2020	+0.20 / +0.75%	26.50	27.10	26.50	26.80	26.80	9.92	551,820
9/17/2020	-0.25 / -0.93%	26.95	27.00	26.20	26.60	26.55	9.84	217,580
9/16/2020	+0.25 / +0.94%	26.60	27.00	26.50	26.85	26.85	9.93	143,820
9/15/2020	-0.40 / -1.48%	27.00	27.30	26.10	26.60	26.85	9.84	398,190
9/14/2020	+0.55 / +2.08%	26.50	27.20	26.45	27.00	26.87	9.99	310,390
9/11/2020	-0.05 / -0.19%	26.00	26.70	25.80	26.45	26.34	9.79	223,390
9/10/2020	+1.10 / +4.33%	25.50	26.70	25.50	26.50	26.19	9.80	471,440
9/9/2020	+1.60 / +6.72%	23.65	25.45	23.50	25.40	24.79	9.40	832,280
9/8/2020	+0.15 / +0.63%	24.10	24.10	23.65	23.80	23.80	8.81	213,990
9/7/2020	+0.45 / +1.94%	23.50	24.25	23.50	23.65	23.87	8.75	531,830
9/4/2020	-0.30 / -1.28%	23.10	23.45	22.95	23.20	23.21	8.58	182,260
9/3/2020	-0.10 / -0.42%	23.60	23.85	23.40	23.50	23.64	8.69	292,360

<<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	3,317,200	7.40	2.35%
ABS	182,200	3.60	0.28%
APC	500	7.60	0.00%
APH	521,600	6.52	1.88%
APP	14,000	5.70	0.00%
BMP	183,900	151.00	-0.07%
BRC	11,700	13.75	1.10%
BRR	500	19.00	-13.24%