Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2019	+0.05 / +0.58%	8.50	8.64	8.30	8.60	8.46	5.39	1,326,800
2/21/2019	-0.35 / -3.93%	8.90	8.98	8.38	8.55	8.64	5.36	2,194,720
2/20/2019	-0.10 / -1.11%	9.00	9.10	8.81	8.90	8.92	5.57	1,621,100
2/19/2019	-0.17 / -1.85%	9.25	9.30	9.00	9.00	9.12	5.64	1,246,990
2/18/2019	+0.02 / +0.22%	9.25	9.34	9.16	9.17	9.25	5.74	787,110
2/15/2019	-0.01 / -0.11%	9.16	9.38	9.06	9.15	9.21	5.73	1,537,200
2/14/2019	-0.20 / -2.14%	9.40	9.40	9.14	9.16	9.24	5.74	1,752,160
2/13/2019	-0.04 / -0.43%	9.57	9.70	9.30	9.36	9.46	5.86	1,720,280
2/12/2019	+0.45 / +5.03%	9.05	9.50	9.00	9.40	9.35	5.89	1,306,550
2/11/2019	+0.53 / +6.29%	8.60	8.99	8.55	8.95	8.85	5.61	723,630
2/1/2019	-0.10 / -1.17%	8.60	8.60	8.42	8.42	8.46	5.27	400,890
1/31/2019	+0.15 / +1.79%	8.37	8.61	8.37	8.52	8.52	5.34	784,350
1/30/2019	+0.37 / +4.63%	8.30	8.44	8.22	8.37	8.38	5.24	1,195,170
1/29/2019	-0.04 / -0.50%	8.06	8.08	8.00	8.00	8.04	5.01	537,120
1/28/2019	-0.04 / -0.50%	8.16	8.25	8.04	8.04	8.13	5.04	912,860
1/25/2019	+0.18 / +2.28%	7.90	8.15	7.88	8.08	8.06	5.06	1,365,160
1/24/2019	+0.02 / +0.25%	8.09	8.10	7.90	7.90	7.96	4.95	716,680
1/23/2019	+0.27 / +3.55%	7.61	8.05	7.61	7.88	7.90	4.94	681,740
1/22/2019	-0.11 / -1.42%	7.72	7.78	7.60	7.61	7.66	4.77	673,150
1/21/2019	-0.08 / -1.03%	7.80	7.89	7.72	7.72	7.77	4.84	443,460
1/18/2019	0.00 / 0.00%	7.81	7.90	7.77	7.80	7.81	4.89	826,820
1/17/2019	-0.14 / -1.76%	7.95	7.98	7.80	7.80	7.91	4.89	561,460
1/16/2019	+0.11 / +1.40%	7.83	8.15	7.83	7.94	8.01	4.97	764,730
1/15/2019	+0.13 / +1.69%	7.68	8.00	7.61	7.83	7.81	4.90	951,710
1/14/2019	0.00 / 0.00%	7.66	8.00	7.47	7.70	7.70	4.82	914,300
1/11/2019	-0.22 / -2.78%	7.90	8.10	7.68	7.70	7.82	4.82	1,232,730
1/10/2019	+0.26 / +3.39%	8.06	8.19	7.65	7.92	8.00	4.96	3,088,540
1/9/2019	+0.50 / +6.98%	7.38	7.66	7.30	7.66	7.58	4.80	1,811,000
1/8/2019	+0.46 / +6.87%	6.88	7.16	6.80	7.16	7.03	4.48	2,365,180
1/7/2019	+0.43 / +6.86%	6.30	6.70	6.25	6.70	6.47	4.20	1,511,150

<<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%