Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/13/2023	+1.20 / +3.21%	37.65	39.50	37.45	38.60	38.56	14.28	681,900
7/12/2023	+0.70 / +1.91%	37.00	37.95	36.70	37.40	37.39	13.84	542,200
7/11/2023	-0.20 / -0.54%	37.00	37.00	36.60	36.70	36.79	13.58	376,300
7/10/2023	-0.20 / -0.54%	37.10	37.30	36.70	36.90	36.95	13.65	379,700
7/7/2023	+0.60 / +1.64%	37.00	38.05	36.85	37.10	37.27	13.73	518,400
7/6/2023	+0.25 / +0.69%	36.30	36.80	35.50	36.50	36.19	13.50	541,200
7/5/2023	+0.95 / +2.69%	35.50	37.60	35.35	36.25	36.80	13.41	1,115,800
7/4/2023	+0.30 / +0.86%	35.00	35.30	34.80	35.30	35.04	13.06	311,300
7/3/2023	+0.55 / +1.60%	35.30	35.70	34.70	35.00	35.21	12.95	542,300
6/30/2023	+0.25 / +0.73%	34.25	34.60	33.85	34.45	34.19	12.75	391,600
6/29/2023	-0.90 / -2.56%	35.10	35.70	34.20	34.20	34.92	12.65	490,200
6/28/2023	-0.70 / -1.96%	35.80	35.80	35.00	35.10	35.32	12.99	540,000
6/27/2023	-0.15 / -0.42%	36.20	36.40	35.45	35.80	35.95	13.24	371,900
6/26/2023	+0.70 / +1.99%	35.25	36.00	34.65	35.95	35.27	13.30	772,700
6/23/2023	+0.35 / +1.00%	35.80	36.10	34.90	35.25	35.42	13.04	570,700
6/22/2023	+2.25 / +6.89%	32.85	34.90	32.60	34.90	34.19	12.91	1,272,200
6/21/2023	+0.65 / +2.03%	32.45	32.70	32.00	32.65	32.35	12.08	428,300
6/20/2023	+0.40 / +1.27%	31.60	32.10	31.60	32.00	31.90	11.84	250,000
6/19/2023	-0.65 / -2.02%	32.30	32.30	31.55	31.60	31.88	11.69	293,800
6/16/2023	-0.25 / -0.77%	32.60	33.00	32.25	32.25	32.63	11.93	342,700
6/15/2023	0.00 / 0.00%	32.50	32.80	32.15	32.50	32.49	12.02	407,000
6/14/2023	-0.50 / -1.52%	33.45	33.45	32.50	32.50	32.86	12.02	497,500
6/13/2023	-0.60 / -1.79%	33.65	33.70	32.75	33.00	33.07	12.21	462,800
6/12/2023	+0.70 / +2.13%	33.20	33.90	33.00	33.60	33.43	12.43	664,400
6/9/2023	+1.50 / +4.78%	31.40	33.00	31.00	32.90	32.11	12.17	878,800
6/8/2023	-0.85 / -2.64%	32.25	32.55	31.40	31.40	32.01	11.62	642,000
6/7/2023	0.00 / 0.00%	32.25	32.60	31.90	32.25	32.16	11.93	537,800
6/6/2023	-0.25 / -0.77%	32.20	32.60	32.00	32.25	32.20	11.93	338,400
6/5/2023	+0.95 / +3.01%	32.00	32.80	31.20	32.50	32.25	12.02	1,190,900
6/2/2023	+0.15 / +0.48%	32.10	32.10	31.10	31.55	31.67	11.67	426,100

<<Previous 30 days Next 30 days>>

CSV News

21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,948,700	8.27	-1.55%
ABS	224,000	3.73	-1.84%
APC	1,800	6.50	0.00%
APH	593,200	6.17	-0.16%
APP	1,800	7.50	2.74%
BMP	478,500	130.00	-2.77%
BRC	21,300	13.55	0.37%
BRR	0	18.50	0.00%