Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2023	-0.80 / -1.03%	77.80	77.80	76.10	77.00	76.86	74.04	863,400
3/28/2023	-0.40 / -0.51%	78.20	78.40	77.10	77.80	77.67	74.81	519,300
3/27/2023	-0.80 / -1.01%	79.00	79.00	77.90	78.20	78.22	75.19	503,200
3/24/2023	+0.50 / +0.64%	78.60	79.00	78.10	79.00	78.58	75.96	1,659,900
3/23/2023	-0.40 / -0.51%	78.30	78.80	78.00	78.50	78.29	75.48	218,200
3/22/2023	-0.10 / -0.13%	79.50	79.50	78.10	78.90	78.57	75.86	452,400
3/21/2023	-1.00 / -1.25%	80.90	80.90	78.50	79.00	79.33	75.96	246,600
3/20/2023	+1.00 / +1.27%	79.90	81.00	79.00	80.00	80.13	76.92	540,600
3/17/2023	-1.50 / -1.86%	80.50	80.50	78.00	79.00	79.32	75.96	153,600
3/16/2023	-0.30 / -0.37%	81.00	81.00	79.00	80.50	79.80	77.40	326,800
3/15/2023	+0.10 / +0.12%	81.20	81.20	80.20	80.80	80.77	77.69	1,038,000
3/14/2023	+0.50 / +0.62%	81.00	81.20	80.10	80.70	80.60	77.60	276,600
3/13/2023	+1.20 / +1.52%	80.00	80.90	79.60	80.20	80.40	77.11	1,212,200
3/10/2023	-0.90 / -1.13%	79.00	79.50	78.30	79.00	78.80	75.96	285,200
3/9/2023	-0.10 / -0.13%	79.50	80.00	79.00	79.90	79.47	76.83	160,200
3/8/2023	+0.70 / +0.88%	79.20	80.00	77.00	80.00	79.06	76.92	213,901
3/7/2023	+0.80 / +1.02%	79.30	79.30	77.20	79.30	78.59	76.25	166,800
3/6/2023	-0.90 / -1.13%	79.80	79.80	78.30	78.50	78.86	75.48	134,600
3/3/2023	-0.90 / -1.12%	80.30	80.90	78.60	79.40	79.21	76.35	421,300
3/2/2023	+2.70 / +3.48%	78.00	80.30	78.00	80.30	79.59	77.21	296,800
3/1/2023	+0.70 / +0.91%	77.00	77.70	76.10	77.60	77.31	74.61	1,059,500
2/28/2023	+0.80 / +1.05%	76.20	77.50	76.20	76.90	77.00	73.94	288,200
2/27/2023	-4.90 / -6.05%	80.00	80.00	76.10	76.10	77.96	73.17	1,036,600
2/24/2023	-1.10 / -1.34%	82.00	82.10	79.60	81.00	80.64	77.88	881,700
2/23/2023	-0.90 / -1.08%	82.60	83.00	81.00	82.10	81.81	78.94	351,100
2/22/2023	-1.50 / -1.78%	84.00	84.00	83.00	83.00	83.29	79.81	640,800
2/21/2023	0.00 / 0.00%	84.90	85.80	84.10	84.50	84.92	81.25	658,800
2/20/2023	+1.50 / +1.81%	83.00	84.50	82.70	84.50	83.37	81.25	613,500
2/17/2023	+0.40 / +0.48%	82.60	83.10	81.90	83.00	82.54	79.81	342,900
2/16/2023	+0.60 / +0.73%	82.00	82.60	81.80	82.60	82.20	79.42	383,700

<<Previous 30 days Next 30 days>>

PNJ News

08/11	PNJ: Report on ownership change of group of affiliated foreign inventors
28/10	PNJ: Announcement of the change of listing
28/10	PNJ: Decision on the change of listing
25/10	PNJ: Report on ownership change of group of affiliated foreign inventors - 24.10.2024
24/10	PNJ: Report Insider Transaction - Dang Thi Lai