Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2024	-0.04 / -1.03%	3.90	3.91	3.85	3.85	3.88	3.85	15,100
8/1/2024	-0.06 / -1.52%	3.95	4.10	3.89	3.89	3.93	3.89	45,400
7/31/2024	-0.10 / -2.47%	4.09	4.10	3.90	3.95	3.98	3.95	57,100
7/30/2024	-0.03 / -0.74%	3.98	4.14	3.98	4.05	4.05	4.05	4,600
7/29/2024	+0.03 / +0.74%	4.05	4.30	3.92	4.08	4.00	4.08	36,700
7/26/2024	-0.10 / -2.41%	4.15	4.15	4.00	4.05	4.07	4.05	12,200
7/25/2024	0.00 / 0.00%	4.10	4.15	3.90	4.15	3.96	4.15	80,800
7/24/2024	-0.05 / -1.19%	4.11	4.15	4.01	4.15	4.13	4.15	6,500
7/23/2024	-0.02 / -0.47%	4.10	4.20	4.10	4.20	4.11	4.20	1,300
7/22/2024	-0.03 / -0.71%	4.24	4.24	4.22	4.22	4.24	4.22	1,100
7/19/2024	-0.02 / -0.47%	4.27	4.27	4.20	4.25	4.20	4.25	17,900
7/18/2024	+0.09 / +2.15%	4.12	4.27	4.12	4.27	4.18	4.27	5,000
7/17/2024	-0.02 / -0.48%	4.20	4.20	4.12	4.18	4.17	4.18	3,500
7/16/2024	+0.07 / +1.69%	4.14	4.22	4.14	4.20	4.17	4.20	11,600
7/15/2024	-0.09 / -2.13%	4.15	4.15	4.12	4.13	4.15	4.13	11,900
7/12/2024	-0.04 / -0.94%	4.19	4.22	4.10	4.22	4.13	4.22	2,900
7/11/2024	+0.13 / +3.15%	4.10	4.28	4.01	4.26	4.09	4.26	4,300
7/10/2024	+0.01 / +0.24%	4.12	4.13	4.12	4.13	4.13	4.13	200
7/9/2024	-0.12 / -2.83%	4.24	4.26	4.12	4.12	4.22	4.12	4,900
7/8/2024	+0.08 / +1.92%	4.06	4.24	4.06	4.24	4.12	4.24	21,400
7/5/2024	-0.10 / -2.35%	4.29	4.29	4.13	4.16	4.16	4.16	40,700
7/4/2024	-0.01 / -0.23%	4.26	4.26	4.10	4.26	4.17	4.26	8,000
7/3/2024	-0.01 / -0.23%	4.18	4.27	4.15	4.27	4.16	4.27	57,270
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

<<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%