Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2023	+0.08 / +1.56%	5.12	5.25	5.12	5.20	5.16	5.20	116,900
8/25/2023	+0.01 / +0.20%	5.11	5.15	5.09	5.12	5.11	5.12	221,600
8/24/2023	+0.03 / +0.59%	5.11	5.11	5.05	5.11	5.09	5.11	97,800
8/23/2023	+0.01 / +0.20%	5.03	5.15	5.00	5.08	5.07	5.08	159,100
8/22/2023	-0.07 / -1.36%	5.14	5.14	4.80	5.07	5.01	5.07	178,900
8/21/2023	+0.12 / +2.39%	4.85	5.17	4.84	5.14	4.92	5.14	795,300
8/18/2023	-0.37 / -6.86%	5.16	5.30	5.02	5.02	5.12	5.02	685,200
8/17/2023	-0.07 / -1.28%	5.47	5.48	5.37	5.39	5.43	5.39	296,000
8/16/2023	+0.08 / +1.49%	5.38	5.49	5.35	5.46	5.40	5.46	299,500
8/15/2023	+0.01 / +0.19%	5.40	5.45	5.37	5.38	5.39	5.38	297,700
8/14/2023	+0.03 / +0.56%	5.35	5.46	5.35	5.37	5.40	5.37	293,600
8/11/2023	-0.06 / -1.11%	5.41	5.49	5.30	5.34	5.40	5.34	340,000
8/10/2023	-0.16 / -2.88%	5.60	5.64	5.40	5.40	5.47	5.40	453,900
8/9/2023	+0.15 / +2.77%	5.46	5.61	5.43	5.56	5.52	5.56	892,200
8/8/2023	+0.16 / +3.05%	5.26	5.50	5.26	5.41	5.34	5.41	959,200
8/7/2023	-0.01 / -0.19%	5.30	5.30	5.23	5.25	5.27	5.25	413,300
8/4/2023	+0.06 / +1.15%	5.22	5.35	5.20	5.26	5.22	5.26	376,200
8/3/2023	0.00 / 0.00%	5.20	5.25	5.16	5.20	5.19	5.20	387,600
8/2/2023	-0.10 / -1.89%	5.25	5.40	5.18	5.20	5.23	5.20	426,600
8/1/2023	-0.10 / -1.85%	5.40	5.49	5.24	5.30	5.31	5.30	439,100
7/31/2023	+0.10 / +1.89%	5.30	5.42	5.30	5.40	5.36	5.40	276,200
7/28/2023	0.00 / 0.00%	5.31	5.34	5.28	5.30	5.31	5.30	2,655,700
7/27/2023	+0.08 / +1.53%	5.34	5.40	5.28	5.30	5.34	5.30	417,800
7/26/2023	-0.07 / -1.21%	5.71	5.89	5.70	5.72	5.76	5.22	2,831,800
7/25/2023	+0.10 / +1.76%	5.77	5.89	5.76	5.79	5.81	5.28	554,200
7/24/2023	+0.14 / +2.52%	5.59	5.69	5.55	5.69	5.62	5.19	493,000
7/21/2023	+0.01 / +0.18%	5.55	5.60	5.54	5.55	5.56	5.06	260,600
7/20/2023	+0.03 / +0.54%	5.53	5.59	5.50	5.54	5.53	5.06	174,100
7/19/2023	-0.12 / -2.13%	5.63	5.64	5.51	5.51	5.60	5.03	236,400
7/18/2023	+0.01 / +0.18%	5.62	5.65	5.57	5.63	5.61	5.14	310,500

<<Previous 30 days Next 30 days>>

HAP News

21/08	HAP: Contributing additional capital in Green Hospital JSC
15/08	HAP: Change in the Business Registration Certificate
02/08	HAP: Report insider transaction
19/07	HAP: Notification affiliated person trade
27/05	HAP: 2024 AGM resolution