Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2024	-0.05 / -1.15%	4.45	4.45	4.21	4.28	4.27	4.28	5,500
7/1/2024	+0.03 / +0.70%	4.60	4.60	4.18	4.33	4.38	4.33	15,800
6/28/2024	+0.08 / +1.90%	4.22	4.30	4.22	4.30	4.23	4.30	15,000
6/27/2024	-0.13 / -2.99%	4.34	4.34	4.21	4.22	4.29	4.22	6,500
6/26/2024	+0.02 / +0.46%	4.25	4.39	4.04	4.35	4.13	4.35	12,700
6/25/2024	-0.01 / -0.23%	4.33	4.33	4.33	4.33	4.33	4.33	9,000
6/24/2024	+0.08 / +1.88%	4.35	4.35	4.29	4.34	4.32	4.34	3,000
6/21/2024	-0.04 / -0.93%	4.29	4.35	4.25	4.26	4.30	4.26	19,700
6/20/2024	-0.07 / -1.60%	4.20	4.37	4.20	4.30	4.29	4.30	14,500
6/19/2024	-0.01 / -0.23%	4.48	4.48	4.30	4.37	4.33	4.37	1,200
6/18/2024	0.00 / 0.00%	4.39	4.40	4.30	4.38	4.35	4.38	18,500
6/17/2024	-0.02 / -0.45%	4.40	4.40	4.10	4.38	4.21	4.38	27,000
6/14/2024	+0.05 / +1.15%	4.40	4.40	4.38	4.40	4.39	4.40	16,300
6/13/2024	0.00 / 0.00%	4.34	4.60	4.34	4.35	4.37	4.35	43,400
6/12/2024	0.00 / 0.00%	4.35	4.40	4.33	4.35	4.34	4.35	6,100
6/11/2024	-0.04 / -0.91%	4.39	4.39	4.35	4.35	4.36	4.35	14,300
6/10/2024	-0.01 / -0.23%	4.30	4.40	4.24	4.39	4.33	4.39	31,100
6/7/2024	-0.05 / -1.12%	4.39	4.45	4.30	4.40	4.33	4.40	16,600
6/6/2024	+0.05 / +1.14%	4.60	4.60	4.30	4.45	4.32	4.45	9,900
6/5/2024	+0.01 / +0.23%	4.39	4.48	4.33	4.40	4.45	4.40	10,800
6/4/2024	+0.09 / +2.09%	4.59	4.59	4.30	4.39	4.40	4.39	14,600
6/3/2024	-0.08 / -1.83%	4.38	4.38	4.30	4.30	4.31	4.30	38,200
5/31/2024	-0.01 / -0.23%	4.38	4.38	4.38	4.38	4.38	4.38	5,300
5/30/2024	+0.09 / +2.09%	4.30	4.44	4.30	4.39	4.34	4.39	21,900
5/29/2024	0.00 / 0.00%	4.30	4.38	4.25	4.30	4.30	4.30	32,400
5/28/2024	-0.10 / -2.27%	4.41	4.41	4.30	4.30	4.36	4.30	8,100
5/27/2024	-0.05 / -1.12%	4.16	4.43	4.16	4.40	4.37	4.40	11,000
5/24/2024	+0.02 / +0.45%	4.40	4.49	4.40	4.45	4.42	4.45	66,000
5/23/2024	+0.06 / +1.37%	4.38	4.43	4.37	4.43	4.39	4.43	26,900
5/22/2024	0.00 / 0.00%	4.37	4.40	4.30	4.37	4.37	4.37	7,400

<<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%