Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2010	-1.00 / -4.00%	25.00	27.80	24.00	24.00	24.07	5.67	35,700
5/7/2010	-1.00 / -3.85%	25.90	28.90	25.00	25.00	25.10	5.91	43,200
5/6/2010	+0.20 / +0.78%	25.70	29.30	25.70	26.00	25.91	6.15	65,000
5/5/2010	-0.60 / -2.27%	26.50	29.40	25.80	25.80	26.88	6.10	27,100
5/4/2010	+1.00 / +3.94%	26.20	29.30	26.20	26.40	26.26	6.24	62,900
4/29/2010	+0.90 / +3.67%	24.50	28.80	24.50	25.40	25.07	6.01	50,000
4/28/2010	-0.60 / -2.39%	25.00	27.80	24.50	24.50	25.45	5.79	44,000
4/27/2010	0.00 / 0.00%	25.30	28.10	25.10	25.10	25.90	5.93	40,700
4/26/2010	+0.40 / +1.62%	25.30	28.20	25.10	25.10	25.16	5.93	15,400
4/22/2010	-1.80 / -6.79%	26.50	29.40	24.70	24.70	25.12	5.84	67,900
4/21/2010	+0.10 / +0.38%	28.00	31.10	26.50	26.50	26.50	6.27	78,200
4/20/2010	+1.70 / +6.88%	26.40	29.30	26.40	26.40	27.13	6.24	73,700
4/19/2010	-8.60 / -25.83%	24.70	27.40	24.70	24.70	24.70	5.84	300
4/16/2010	-0.80 / -2.35%	34.00	37.80	33.30	33.30	33.33	5.46	62,600
4/15/2010	+0.90 / +2.71%	33.60	38.80	33.60	34.10	33.73	5.59	92,500
4/14/2010	-0.10 / -0.30%	34.00	39.00	33.20	33.20	33.53	5.45	42,100
4/13/2010	-2.60 / -7.24%	36.10	40.10	33.30	33.30	33.63	5.46	82,200
4/12/2010	+2.50 / +7.49%	36.20	40.20	35.90	35.90	37.05	5.89	98,500
4/9/2010	-1.20 / -3.47%	34.00	37.80	33.40	33.40	33.87	5.48	14,600
4/8/2010	+1.80 / +5.49%	33.00	38.60	33.00	34.60	34.37	5.68	119,900
4/7/2010	+0.30 / +0.92%	33.00	36.70	32.80	32.80	33.83	5.38	22,500
4/6/2010	-0.20 / -0.61%	33.00	37.80	32.50	32.50	32.98	5.33	40,800
4/5/2010	+0.70 / +2.19%	32.80	36.40	32.70	32.70	33.65	5.36	6,000
4/2/2010	0.00 / 0.00%	32.30	35.90	32.00	32.00	32.12	5.25	14,300
4/1/2010	+1.20 / +3.90%	32.40	36.00	32.00	32.00	32.02	5.25	17,600
3/31/2010	-1.80 / -5.52%	32.90	36.60	30.80	30.80	31.70	5.05	29,100
3/30/2010	+0.10 / +0.31%	33.00	36.70	32.60	32.60	32.68	5.35	36,300
3/29/2010	+0.10 / +0.31%	32.30	36.10	32.30	32.50	32.32	5.33	5,900
3/26/2010	-0.10 / -0.31%	32.00	36.60	32.00	32.40	32.29	5.31	32,500
3/25/2010	-1.40 / -4.13%	35.90	39.90	32.50	32.50	32.90	5.33	35,100

<<Previous 30 days Next 30 days>>

DC4 News

29/04	DC4: Explanation of the difference in profit after tax in Quarter 1.2025
29/04	DC4: Change in the 25th Business Registration Certificate
28/04	DC4: Report on changing the capital usage plan from the public offering
28/04	DC4: Resolution of the 2025 AGM
26/04	DC4: Update Documents of AGM 2025