Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2024	+0.50 / +0.89%	55.00	57.70	55.00	56.40	56.71	21.15	510,300
4/25/2024	-0.80 / -1.41%	56.80	56.80	55.20	55.90	55.76	20.96	250,400
4/24/2024	+2.40 / +4.42%	55.10	57.10	55.10	56.70	56.00	21.26	511,200
4/23/2024	-1.60 / -2.86%	55.90	56.00	53.60	54.30	54.69	20.36	447,200
4/22/2024	+2.40 / +4.49%	54.10	56.00	54.10	55.90	54.94	20.96	359,400
4/19/2024	-3.50 / -6.14%	55.50	56.40	53.50	53.50	54.76	20.06	891,600
4/17/2024	-2.00 / -3.39%	59.90	59.90	57.00	57.00	57.77	21.38	379,300
4/16/2024	+0.50 / +0.85%	58.40	60.00	56.30	59.00	57.97	22.13	840,400
4/15/2024	-4.40 / -7.00%	62.50	63.60	58.50	58.50	60.59	21.94	1,239,400
4/12/2024	+0.40 / +0.64%	63.00	63.70	62.10	62.90	62.79	23.59	465,600
4/11/2024	-0.60 / -0.95%	62.00	63.00	62.00	62.50	62.52	23.44	448,800
4/10/2024	0.00 / 0.00%	64.20	64.20	63.10	63.10	63.69	23.66	661,600
4/9/2024	+1.00 / +1.61%	62.10	63.30	60.60	63.10	61.67	23.66	1,066,000
4/8/2024	-1.40 / -2.20%	64.00	64.00	61.80	62.10	62.84	23.29	843,000
4/5/2024	-3.80 / -5.65%	67.10	67.80	63.50	63.50	65.67	23.81	1,293,700
4/4/2024	+2.30 / +3.54%	66.30	68.50	65.00	67.30	67.36	25.24	1,458,800
4/3/2024	-2.00 / -2.99%	67.00	67.30	65.00	65.00	66.01	24.38	827,900
4/2/2024	+0.70 / +1.06%	65.60	67.30	65.60	67.00	66.62	25.13	628,600
4/1/2024	+1.50 / +2.31%	64.50	67.20	63.80	66.30	65.04	24.86	839,600
3/29/2024	+3.80 / +6.23%	61.50	64.90	61.10	64.80	63.82	24.30	1,757,400
3/28/2024	+0.10 / +0.16%	62.00	62.00	60.10	61.00	61.14	22.88	622,200
3/27/2024	+3.90 / +6.84%	57.70	60.90	56.90	60.90	59.20	22.84	1,917,900
3/26/2024	+1.00 / +1.79%	56.00	57.00	56.00	57.00	56.63	21.38	296,500
3/25/2024	-1.30 / -2.27%	57.10	57.50	56.00	56.00	56.53	21.00	545,300
3/22/2024	-0.20 / -0.35%	57.40	58.00	56.80	57.30	57.28	21.49	467,000
3/21/2024	+0.40 / +0.70%	58.00	58.00	57.00	57.50	57.45	21.56	500,600
3/20/2024	+0.10 / +0.18%	57.50	57.50	56.40	57.10	56.87	21.41	498,200
3/19/2024	+1.70 / +3.07%	56.20	58.50	55.40	57.00	56.88	21.38	410,700
3/18/2024	-4.00 / -6.75%	59.30	59.60	55.20	55.30	56.13	20.74	2,049,400
3/15/2024	-0.60 / -1.00%	59.90	60.50	59.00	59.30	59.53	22.24	756,500

<<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	1,577,900	7.45	0.81%
ABS	297,900	3.81	1.33%
APC	700	7.60	0.00%
APH	144,400	6.28	0.16%
APP	40,400	6.70	-6.94%
BMP	64,100	143.40	-1.04%
BRC	5,800	14.00	-1.06%
BRR	36,000	19.10	0.00%