|
Live Quote:
On
|
|
|
|
|
Saturday, July 26, 2025 7:08:56 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 10/7/2013
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
0 |
| Split-adjusted Price |
16.77 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.77
|
0
|
|
|
10/4/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.77
|
0
|
|
|
10/3/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.77
|
0
|
|
|
10/2/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.77
|
0
|
|
|
10/1/2013
|
-0.20 / -0.94%
|
19.80
|
21.00
|
19.80
|
21.00
|
21.00
|
16.77
|
2,020
|
|
|
9/30/2013
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.20
|
16.93
|
500
|
|
|
9/27/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.93
|
500
|
|
|
9/26/2013
|
-0.30 / -1.40%
|
20.00
|
21.20
|
20.00
|
21.20
|
21.20
|
16.93
|
150
|
|
|
9/25/2013
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.17
|
0
|
|
|
9/24/2013
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.17
|
40
|
|
|
9/23/2013
|
+1.10 / +5.53%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
16.77
|
20
|
|
|
9/20/2013
|
-1.10 / -5.24%
|
19.80
|
21.00
|
19.70
|
19.90
|
19.90
|
15.90
|
1,970
|
|
|
9/19/2013
|
+0.60 / +2.94%
|
20.40
|
21.40
|
19.10
|
21.00
|
21.00
|
16.77
|
850
|
|
|
9/18/2013
|
-1.50 / -6.85%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.30
|
1,210
|
|
|
9/17/2013
|
+0.90 / +4.29%
|
19.60
|
22.30
|
19.60
|
21.90
|
21.90
|
17.49
|
2,010
|
|
|
9/16/2013
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
16.77
|
6,870
|
|
|
9/13/2013
|
+1.20 / +6.49%
|
18.00
|
19.70
|
18.00
|
19.70
|
19.70
|
15.74
|
6,090
|
|
|
9/12/2013
|
-0.10 / -0.54%
|
17.40
|
18.50
|
17.30
|
18.50
|
18.50
|
14.78
|
11,030
|
|
|
9/11/2013
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
14.86
|
7,510
|
|
|
9/10/2013
|
+0.40 / +2.22%
|
18.50
|
18.50
|
17.90
|
18.40
|
18.40
|
14.70
|
11,110
|
|
|
9/9/2013
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.40
|
18.00
|
18.00
|
14.38
|
500
|
|
|
9/6/2013
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
13.98
|
1,140
|
|
|
9/5/2013
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
13.58
|
8,670
|
|
|
9/4/2013
|
+0.40 / +2.35%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
13.90
|
110
|
|
|
9/3/2013
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
2,800
|
|
|
8/30/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.90
|
0
|
|
|
8/29/2013
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
13.90
|
500
|
|
|
8/28/2013
|
-0.40 / -2.30%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.00
|
13.58
|
16,380
|
|
|
8/27/2013
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
13.90
|
26,530
|
|
|
8/26/2013
|
+0.50 / +2.94%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.50
|
13.98
|
56,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|