Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2020	0.00 / 0.00%	28.80	29.00	28.50	28.85	28.76	10.67	206,650
12/7/2020	+0.15 / +0.52%	28.50	29.50	28.20	28.85	28.75	10.67	503,620
12/4/2020	-0.70 / -2.38%	29.40	29.60	28.70	28.70	28.92	10.62	485,470
12/3/2020	+1.10 / +3.89%	28.85	30.00	28.80	29.40	29.45	10.88	471,600
12/2/2020	+0.40 / +1.43%	27.95	28.60	27.90	28.30	28.23	10.47	881,240
12/1/2020	+0.20 / +0.72%	27.55	28.20	27.15	27.90	27.54	10.32	364,560
11/30/2020	0.00 / 0.00%	27.65	28.00	27.55	27.70	27.71	10.25	161,790
11/27/2020	+0.15 / +0.54%	27.85	27.85	27.50	27.70	27.58	10.25	109,100
11/26/2020	-0.10 / -0.36%	27.50	27.65	27.45	27.55	27.54	10.19	150,670
11/25/2020	-0.25 / -0.90%	27.90	28.40	27.65	27.65	27.96	10.23	246,630
11/24/2020	-0.30 / -1.06%	28.55	28.55	27.70	27.90	28.06	10.32	180,550
11/23/2020	+0.90 / +3.30%	27.50	28.30	27.30	28.20	27.76	10.43	435,240
11/20/2020	+0.30 / +1.11%	27.10	27.40	27.00	27.30	27.23	10.10	294,800
11/19/2020	0.00 / 0.00%	27.00	27.40	26.70	27.00	27.03	9.99	262,530
11/18/2020	0.00 / 0.00%	26.85	27.00	26.60	27.00	26.87	9.99	146,690
11/17/2020	+0.30 / +1.12%	26.70	27.10	26.50	27.00	26.75	9.99	162,430
11/16/2020	-0.35 / -1.29%	27.25	27.35	26.50	26.70	26.78	9.88	426,940
11/13/2020	+0.05 / +0.19%	27.00	27.45	27.00	27.05	27.14	10.01	190,650
11/12/2020	-0.10 / -0.37%	27.05	27.35	27.00	27.00	27.11	9.99	249,390
11/11/2020	-0.40 / -1.45%	27.50	27.70	27.05	27.10	27.27	10.03	255,830
11/10/2020	-0.10 / -0.36%	28.30	28.30	27.50	27.50	27.67	10.17	168,840
11/9/2020	+0.60 / +2.22%	27.75	27.75	27.25	27.60	27.48	10.21	92,790
11/6/2020	-0.90 / -3.23%	27.60	27.90	27.00	27.00	27.36	9.99	396,830
11/5/2020	0.00 / 0.00%	27.90	28.45	27.90	27.90	28.03	10.32	203,320
11/4/2020	-0.10 / -0.36%	28.00	28.50	27.90	27.90	28.07	10.32	193,970
11/3/2020	+0.25 / +0.90%	27.30	28.70	27.30	28.00	28.21	10.36	212,970
11/2/2020	+0.65 / +2.40%	27.95	27.95	27.05	27.75	27.45	10.27	183,980
10/30/2020	-0.70 / -2.52%	28.30	28.60	27.10	27.10	27.89	10.03	242,130
10/29/2020	+1.80 / +6.92%	26.40	27.80	26.40	27.80	27.19	10.28	372,810
10/28/2020	-1.70 / -6.14%	26.20	28.00	26.00	26.00	26.68	9.62	578,150

<<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%