Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2019	-0.08 / -1.53%	5.21	5.24	5.13	5.15	5.20	3.99	434,970
11/29/2019	0.00 / 0.00%	5.22	5.28	5.21	5.23	5.22	4.05	173,040
11/28/2019	-0.03 / -0.57%	5.26	5.30	5.22	5.23	5.25	4.05	245,350
11/27/2019	0.00 / 0.00%	5.30	5.30	5.23	5.26	5.26	4.07	192,290
11/26/2019	+0.01 / +0.19%	5.26	5.30	5.25	5.26	5.28	4.07	177,620
11/25/2019	-0.11 / -2.05%	5.36	5.36	5.25	5.25	5.27	4.07	259,550
11/22/2019	-0.10 / -1.83%	5.46	5.53	5.31	5.36	5.43	4.15	285,650
11/21/2019	+0.04 / +0.74%	5.42	5.60	5.42	5.46	5.47	4.23	1,399,020
11/20/2019	+0.22 / +4.23%	5.24	5.42	5.20	5.42	5.31	4.20	520,120
11/19/2019	+0.01 / +0.19%	5.20	5.25	5.16	5.20	5.20	4.03	450,520
11/18/2019	-0.09 / -1.70%	5.30	5.30	5.10	5.19	5.18	4.02	477,200
11/15/2019	-0.06 / -1.12%	5.34	5.35	5.26	5.28	5.30	4.09	331,810
11/14/2019	-0.04 / -0.74%	5.42	5.42	5.33	5.34	5.37	4.14	391,920
11/13/2019	0.00 / 0.00%	5.40	5.41	5.38	5.38	5.39	4.17	302,430
11/12/2019	+0.01 / +0.19%	5.40	5.45	5.37	5.38	5.40	4.17	353,160
11/11/2019	-0.04 / -0.74%	5.38	5.50	5.35	5.37	5.40	4.16	352,130
11/8/2019	-0.05 / -0.92%	5.46	5.50	5.40	5.41	5.44	4.19	647,390
11/7/2019	-0.02 / -0.36%	5.46	5.50	5.40	5.46	5.46	4.23	427,780
11/6/2019	+0.01 / +0.18%	5.47	5.50	5.42	5.48	5.47	4.24	273,510
11/5/2019	-0.03 / -0.55%	5.50	5.51	5.42	5.47	5.47	4.24	435,150
11/4/2019	+0.20 / +3.77%	5.37	5.57	5.33	5.50	5.46	4.26	1,105,380
11/1/2019	+0.07 / +1.34%	5.23	5.31	5.23	5.30	5.28	4.10	792,400
10/31/2019	-0.13 / -2.43%	5.36	5.38	5.14	5.23	5.30	4.05	997,320
10/30/2019	-0.31 / -5.47%	5.64	5.64	5.36	5.36	5.46	4.15	1,853,270
10/29/2019	-0.21 / -3.57%	5.83	5.86	5.66	5.67	5.77	4.39	1,013,410
10/28/2019	0.00 / 0.00%	5.90	5.92	5.85	5.88	5.88	4.55	605,990
10/25/2019	-1.27 / -17.76%	5.92	5.95	5.85	5.88	5.89	4.55	1,298,270
10/24/2019	+0.03 / +0.42%	7.17	7.22	7.10	7.15	7.15	4.48	1,009,120
10/23/2019	-0.16 / -2.20%	7.29	7.29	7.12	7.12	7.18	4.46	1,011,300
10/22/2019	-0.03 / -0.41%	7.39	7.39	7.26	7.28	7.31	4.56	1,164,750

<<Previous 30 days Next 30 days>>

IDI News

28/10	IDI: BOD Resolution dated Oct 23, 2024
20/08	IDI: Change in the 21st Business Registration Certificate
13/08	IDI: Announcement of the change of listing
12/08	IDI: Decision on the change of listing
23/07	IDI: Result of share issuance for 2022, 2023 dividend payment

More News

Related Companies

	Volume	Price	Change
AAM	9,800	6.59	-2.80%
ABT	17,200	39.85	-0.13%
ACL	9,400	11.85	0.00%
AGF	0	2.60	0.00%
ANV	3,637,700	18.45	1.37%
APT	0	2.40	0.00%
AVF	0	0.40	0.00%
BAF	3,295,300	22.45	-0.44%