Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2021	+0.70 / +5.30%	13.30	14.20	13.30	13.90	13.60	9.56	48,100
8/27/2021	+0.10 / +0.76%	13.10	13.50	12.80	13.20	13.09	9.07	11,000
8/26/2021	+0.30 / +2.34%	12.00	13.10	12.00	13.10	12.82	9.01	14,200
8/25/2021	0.00 / 0.00%	12.50	12.80	12.30	12.80	12.30	8.80	1,400
8/24/2021	-0.10 / -0.78%	12.50	12.80	12.40	12.80	12.40	8.80	18,800
8/23/2021	-0.10 / -0.77%	13.00	13.00	12.10	12.90	12.61	8.87	6,900
8/20/2021	0.00 / 0.00%	12.00	13.00	12.00	13.00	12.30	8.94	53,800
8/19/2021	-0.30 / -2.26%	13.30	13.30	12.30	13.00	13.09	8.94	9,700
8/18/2021	-0.40 / -2.92%	13.70	13.70	12.60	13.30	13.05	9.14	15,100
8/17/2021	-0.60 / -4.20%	15.00	15.00	13.60	13.70	13.91	9.42	42,200
8/16/2021	+0.30 / +2.14%	14.00	14.50	13.00	14.30	13.95	9.83	25,800
8/13/2021	+0.10 / +0.72%	13.00	14.40	12.60	14.00	12.76	9.62	129,700
8/12/2021	+0.30 / +2.21%	14.50	14.90	13.70	13.90	14.68	9.56	213,900
8/11/2021	+1.20 / +9.68%	13.50	13.60	13.50	13.60	13.59	9.35	65,200
8/10/2021	+1.10 / +9.73%	11.50	12.40	11.50	12.40	12.23	8.52	144,000
8/9/2021	+0.90 / +8.65%	10.40	11.30	10.40	11.30	10.94	7.77	76,500
8/6/2021	0.00 / 0.00%	10.10	10.40	10.10	10.40	10.20	7.15	5,100
8/5/2021	-0.10 / -0.95%	9.80	10.40	9.80	10.40	10.40	7.15	2,500
8/4/2021	+0.20 / +1.94%	10.30	10.50	10.00	10.50	10.16	7.22	36,500
8/3/2021	-0.20 / -1.90%	10.20	10.30	10.20	10.30	10.30	7.08	2,800
8/2/2021	0.00 / 0.00%	10.50	10.50	10.50	10.50	10.50	7.22	0
7/30/2021	+0.30 / +2.94%	10.30	10.50	10.30	10.50	10.45	7.22	4,400
7/29/2021	-0.40 / -3.77%	10.50	10.50	10.20	10.20	10.39	7.01	10,200
7/28/2021	0.00 / 0.00%	10.60	10.60	10.60	10.60	10.60	7.29	100
7/27/2021	+0.20 / +1.92%	10.30	10.60	10.30	10.60	10.41	7.29	24,200
7/26/2021	+0.10 / +0.97%	10.30	10.40	9.90	10.40	10.08	7.15	39,400
7/23/2021	-0.40 / -3.74%	10.70	10.70	10.30	10.30	10.63	7.08	1,600
7/22/2021	+0.10 / +0.94%	10.60	10.70	10.40	10.70	10.62	7.36	16,200
7/21/2021	-0.20 / -1.85%	10.80	10.80	10.60	10.60	10.60	7.29	1,800
7/20/2021	0.00 / 0.00%	10.60	10.80	10.20	10.80	10.43	7.42	48,700

<<Previous 30 days Next 30 days>>

PSE News

21/10	PSE: Financial Statement Quarter 3/2020
09/10	PSE: Notice of record date for dividend payment in cash
21/08	PSE: Reviewed financial statement 2020
31/07	PSE: Corporate Governance Report (first 06 months)
21/07	PSE: Selection of auditor for fiscal year 2020

More News

Related Companies

	Volume	Price	Change
AVG	4,500	25.20	-0.79%
BFC	549,900	37.75	1.62%
BT1	0	13.60	0.00%
CPC	800	17.90	1.13%
DCM	3,331,400	37.35	1.77%
DHB	17,000	8.20	-1.20%
DOC	0	11.00	0.00%
DPM	1,536,000	33.75	0.75%