Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/3/2024	-0.11 / -2.63%	4.18	4.18	3.95	4.08	4.02	4.08	208,000
5/2/2024	-0.01 / -0.24%	4.20	4.22	4.09	4.19	4.19	4.19	12,100
4/26/2024	-0.12 / -2.78%	4.13	4.20	4.12	4.20	4.16	4.20	2,900
4/25/2024	+0.14 / +3.35%	4.37	4.37	4.32	4.32	4.32	4.32	5,500
4/24/2024	0.00 / 0.00%	4.20	4.20	4.18	4.18	4.19	4.18	26,400
4/23/2024	-0.02 / -0.48%	4.43	4.43	4.04	4.18	4.14	4.18	23,000
4/22/2024	+0.15 / +3.70%	4.06	4.23	4.05	4.20	4.06	4.20	22,800
4/19/2024	-0.21 / -4.93%	4.43	4.43	4.02	4.05	4.17	4.05	29,700
4/17/2024	-0.28 / -6.17%	4.52	4.52	4.23	4.26	4.30	4.26	45,000
4/16/2024	-0.03 / -0.66%	4.57	4.80	4.31	4.54	4.59	4.54	6,800
4/15/2024	+0.02 / +0.44%	4.56	4.58	4.38	4.57	4.56	4.57	32,600
4/12/2024	-0.09 / -1.94%	4.60	4.60	4.36	4.55	4.42	4.55	67,800
4/11/2024	+0.15 / +3.34%	4.36	4.64	4.35	4.64	4.44	4.64	60,800
4/10/2024	0.00 / 0.00%	4.40	4.51	4.35	4.49	4.48	4.49	78,300
4/9/2024	-0.02 / -0.44%	4.51	4.51	4.40	4.49	4.43	4.49	55,900
4/8/2024	-0.04 / -0.88%	4.55	4.55	4.32	4.51	4.45	4.51	66,100
4/5/2024	-0.05 / -1.09%	4.55	4.68	4.50	4.55	4.53	4.55	28,100
4/4/2024	-0.20 / -4.17%	4.80	4.80	4.47	4.60	4.55	4.60	137,500
4/3/2024	0.00 / 0.00%	4.80	4.85	4.50	4.80	4.63	4.80	35,800
4/2/2024	+0.01 / +0.21%	4.72	4.80	4.70	4.80	4.72	4.80	15,600
4/1/2024	-0.08 / -1.64%	4.97	4.97	4.70	4.79	4.78	4.79	63,900
3/29/2024	-0.08 / -1.62%	4.95	5.05	4.86	4.87	4.89	4.87	25,000
3/28/2024	+0.12 / +2.48%	4.94	5.08	4.85	4.95	4.99	4.95	58,700
3/27/2024	0.00 / 0.00%	4.80	4.95	4.80	4.83	4.87	4.83	37,600
3/26/2024	+0.31 / +6.86%	4.52	4.83	4.50	4.83	4.80	4.83	78,800
3/25/2024	-0.29 / -6.03%	4.85	4.85	4.50	4.52	4.65	4.52	51,700
3/22/2024	-0.01 / -0.21%	4.80	4.88	4.70	4.81	4.77	4.81	8,900
3/21/2024	0.00 / 0.00%	4.82	4.91	4.65	4.82	4.74	4.82	72,200
3/20/2024	-0.18 / -3.60%	4.99	4.99	4.65	4.82	4.69	4.82	53,300
3/19/2024	0.00 / 0.00%	4.88	5.00	4.65	5.00	4.67	5.00	304,000

<<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%