Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2024	+0.15 / +0.39%	38.50	39.50	38.05	38.80	39.00	38.80	2,065,400
8/30/2024	0.00 / 0.00%	38.70	39.40	38.65	38.65	39.00	38.65	1,707,100
8/29/2024	-0.10 / -0.26%	38.95	39.20	38.65	38.65	38.85	38.65	889,800
8/28/2024	0.00 / 0.00%	39.00	39.25	38.50	38.75	38.79	38.75	1,257,400
8/27/2024	+0.55 / +1.44%	38.20	39.45	38.20	38.75	38.82	38.75	1,603,800
8/26/2024	-0.90 / -2.30%	39.45	39.45	38.00	38.20	38.67	38.20	2,738,500
8/23/2024	-0.60 / -1.51%	39.70	39.70	38.75	39.10	39.17	39.10	2,551,600
8/22/2024	-0.70 / -1.73%	40.50	41.00	39.50	39.70	39.94	39.70	2,341,000
8/21/2024	+1.45 / +3.72%	38.60	41.50	38.35	40.40	39.79	40.40	5,190,600
8/20/2024	+0.25 / +0.65%	38.65	39.45	38.60	38.95	38.96	38.95	2,484,900
8/19/2024	-0.85 / -2.15%	39.80	39.80	38.50	38.70	39.00	38.70	2,917,400
8/16/2024	+0.65 / +1.67%	37.80	40.60	37.30	39.55	38.58	39.55	6,824,000
8/15/2024	-2.20 / -5.35%	40.80	40.80	38.30	38.90	39.20	38.90	3,073,900
8/14/2024	-1.40 / -3.29%	44.60	45.45	41.00	41.10	42.72	41.10	2,493,300
8/13/2024	+2.75 / +6.92%	40.80	42.50	40.10	42.50	42.19	42.50	2,369,000
8/12/2024	+2.60 / +7.00%	37.30	39.75	37.20	39.75	39.34	39.75	3,520,500
8/9/2024	+0.65 / +1.78%	37.05	37.15	36.20	37.15	36.78	37.15	940,300
8/8/2024	-1.10 / -2.93%	37.20	37.80	35.80	36.50	36.80	36.50	1,014,400
8/7/2024	+1.35 / +3.72%	36.75	37.60	36.25	37.60	37.04	37.60	968,300
8/6/2024	+0.75 / +2.11%	36.00	36.60	34.50	36.25	35.67	36.25	983,300
8/5/2024	-2.65 / -6.95%	36.50	38.00	35.50	35.50	36.39	35.50	1,169,300
8/2/2024	+1.35 / +3.67%	36.40	38.15	35.85	38.15	37.36	38.15	987,300
8/1/2024	-0.80 / -2.13%	37.60	38.10	35.80	36.80	37.00	36.80	1,942,200
7/31/2024	-1.40 / -3.59%	39.20	39.30	37.50	37.60	38.11	37.60	1,110,900
7/30/2024	0.00 / 0.00%	39.00	39.50	38.20	39.00	38.69	39.00	1,105,000
7/29/2024	+0.80 / +2.09%	39.00	39.95	38.50	39.00	39.36	39.00	1,567,200
7/26/2024	+0.90 / +2.41%	37.90	38.40	36.65	38.20	37.57	38.20	948,900
7/25/2024	+1.05 / +2.90%	37.50	38.55	37.00	37.30	37.58	37.30	1,522,000
7/24/2024	+2.35 / +6.93%	33.90	36.25	32.85	36.25	35.35	36.25	1,287,800
7/23/2024	-2.55 / -7.00%	36.80	37.00	33.90	33.90	34.47	33.90	2,039,300

<<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	643,000	6.93	-0.57%
ABS	38,900	3.47	0.00%
APC	100	7.40	0.00%
APH	37,500	6.55	-1.06%
APP	14,400	5.80	-1.69%
BMP	76,900	142.90	-1.18%
BRC	2,300	13.00	-0.38%
BRR	1,000	19.50	-2.01%