Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2023	-0.02 / -0.37%	5.21	5.40	5.21	5.39	5.36	5.39	14,700
12/21/2023	+0.09 / +1.69%	5.47	5.47	5.21	5.41	5.37	5.41	3,900
12/20/2023	-0.04 / -0.75%	5.35	5.35	5.30	5.32	5.32	5.32	300
12/19/2023	+0.09 / +1.71%	5.11	5.40	4.99	5.36	5.20	5.36	2,800
12/18/2023	-0.06 / -1.13%	5.45	5.45	5.21	5.27	5.23	5.27	6,600
12/15/2023	+0.07 / +1.33%	5.30	5.39	5.25	5.33	5.29	5.33	5,600
12/14/2023	-0.24 / -4.36%	5.24	5.45	5.24	5.26	5.29	5.26	39,000
12/13/2023	+0.11 / +2.04%	5.58	5.58	5.50	5.50	5.50	5.50	4,900
12/12/2023	+0.13 / +2.47%	5.40	5.40	5.28	5.39	5.35	5.39	19,900
12/11/2023	-0.17 / -3.13%	5.41	5.58	5.05	5.26	5.37	5.26	5,900
12/8/2023	-0.15 / -2.69%	5.65	5.65	5.36	5.43	5.52	5.43	21,400
12/7/2023	-0.05 / -0.89%	5.59	5.60	5.36	5.58	5.54	5.58	7,200
12/6/2023	+0.04 / +0.72%	5.59	5.70	5.50	5.63	5.64	5.63	6,000
12/5/2023	+0.10 / +1.82%	5.50	5.75	5.35	5.59	5.50	5.59	7,000
12/4/2023	+0.29 / +5.58%	5.21	5.50	5.21	5.49	5.46	5.49	22,900
12/1/2023	-0.30 / -5.45%	5.50	5.56	5.12	5.20	5.32	5.20	15,000
11/30/2023	-0.08 / -1.43%	5.85	5.85	5.50	5.50	5.64	5.50	1,800
11/29/2023	-0.08 / -1.41%	5.66	5.66	5.50	5.58	5.54	5.58	33,400
11/28/2023	-0.01 / -0.18%	5.61	5.66	5.50	5.66	5.52	5.66	30,800
11/27/2023	+0.02 / +0.35%	5.65	5.73	5.50	5.67	5.61	5.67	22,300
11/24/2023	-0.14 / -2.42%	5.90	5.90	5.65	5.65	5.71	5.65	6,900
11/23/2023	-0.07 / -1.19%	5.75	5.79	5.71	5.79	5.76	5.79	27,500
11/22/2023	+0.01 / +0.17%	5.90	5.90	5.70	5.86	5.74	5.86	49,900
11/21/2023	-0.15 / -2.50%	5.82	5.98	5.70	5.85	5.73	5.85	186,600
11/20/2023	0.00 / 0.00%	6.00	6.12	6.00	6.00	6.01	6.00	1,200
11/17/2023	0.00 / 0.00%	6.00	6.33	5.90	6.00	5.95	6.00	87,000
11/16/2023	+0.12 / +2.04%	5.88	6.00	5.81	6.00	5.91	6.00	24,900
11/15/2023	+0.26 / +4.63%	5.84	5.98	5.80	5.88	5.89	5.88	32,100
11/14/2023	-0.34 / -5.70%	5.90	5.99	5.62	5.62	5.70	5.62	91,900
11/13/2023	-0.44 / -6.88%	6.07	6.38	5.96	5.96	5.98	5.96	62,500

<<Previous 30 days Next 30 days>>

DTA News

03/04	DTA: BOD resolution on holding AGM 2025
01/04	DTA: Approving loan at Agribank
06/03	DTA: Record date for AGM 2024
28/02	DTA: BOD resolution on holding AGM 2025
24/01	DTA: Report on Corporate Governance 2024