Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2024	-0.01 / -0.19%	5.20	5.20	4.84	5.19	4.94	5.19	53,100
2/29/2024	+0.05 / +0.97%	5.19	5.24	5.15	5.20	5.20	5.20	18,400
2/28/2024	-0.01 / -0.19%	5.15	5.16	5.12	5.15	5.15	5.15	6,500
2/27/2024	+0.01 / +0.19%	5.15	5.50	5.09	5.16	5.18	5.16	16,300
2/26/2024	-0.02 / -0.39%	5.10	5.20	5.00	5.15	5.11	5.15	9,000
2/23/2024	+0.02 / +0.39%	5.14	5.45	5.14	5.17	5.18	5.17	35,700
2/22/2024	-0.03 / -0.58%	5.30	5.30	5.12	5.15	5.17	5.15	7,900
2/21/2024	-0.14 / -2.63%	5.12	5.18	5.10	5.18	5.12	5.18	30,600
2/20/2024	+0.22 / +4.31%	5.10	5.37	5.10	5.32	5.24	5.32	24,400
2/19/2024	-0.02 / -0.39%	5.12	5.29	5.10	5.10	5.14	5.10	9,900
2/16/2024	-0.06 / -1.16%	5.18	5.18	4.82	5.12	4.97	5.12	45,600
2/15/2024	+0.02 / +0.39%	5.16	5.18	5.13	5.18	5.14	5.18	12,400
2/7/2024	+0.01 / +0.19%	5.06	5.17	5.06	5.16	5.11	5.16	15,300
2/6/2024	-0.06 / -1.15%	5.22	5.22	5.11	5.15	5.18	5.15	9,000
2/5/2024	+0.34 / +6.98%	4.87	5.21	4.70	5.21	5.10	5.21	69,800
2/2/2024	-0.08 / -1.62%	4.95	4.95	4.87	4.87	4.91	4.87	12,300
2/1/2024	+0.01 / +0.20%	4.95	4.95	4.94	4.95	4.95	4.95	5,600
1/31/2024	-0.11 / -2.18%	5.05	5.05	4.72	4.94	4.93	4.94	31,100
1/30/2024	-0.04 / -0.79%	5.09	5.09	4.99	5.05	5.03	5.05	39,200
1/29/2024	-0.02 / -0.39%	5.12	5.12	5.00	5.09	5.09	5.09	14,100
1/26/2024	-0.14 / -2.67%	5.11	5.11	5.11	5.11	5.11	5.11	9,300
1/25/2024	0.00 / 0.00%	5.25	5.25	5.25	5.25	5.25	5.25	0
1/24/2024	+0.05 / +0.96%	5.00	5.25	5.00	5.25	5.00	5.25	21,100
1/23/2024	-0.10 / -1.89%	5.24	5.30	5.20	5.20	5.22	5.20	53,600
1/22/2024	-0.05 / -0.93%	5.37	5.37	5.30	5.30	5.32	5.30	30,300
1/19/2024	-0.15 / -2.73%	5.49	5.50	5.32	5.35	5.41	5.35	4,800
1/18/2024	+0.07 / +1.29%	5.39	5.50	5.28	5.50	5.44	5.50	17,800
1/17/2024	+0.02 / +0.37%	5.59	5.59	5.35	5.43	5.44	5.43	1,600
1/16/2024	-0.07 / -1.28%	5.48	5.48	5.30	5.41	5.37	5.41	23,800
1/15/2024	-0.01 / -0.18%	5.58	5.58	5.40	5.48	5.46	5.48	8,300

<<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

More News

Related Companies

	Volume	Price	Change
AAV	500,600	6.50	-2.99%
AGG	1,549,900	16.30	6.19%
API	1,064,000	5.70	-9.52%
ASM	2,793,200	6.80	-6.98%
BCR	2,986,100	2.20	-8.33%
BII	291,100	0.60	-14.29%
BVL	8,000	9.70	-11.82%
C21	100	17.50	14.38%
CCI	700	19.55	0.00%