Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2020	0.00 / 0.00%	39.05	39.90	39.05	39.90	39.68	37.96	29,160
10/20/2020	0.00 / 0.00%	39.00	39.90	39.00	39.90	39.60	37.96	22,650
10/19/2020	0.00 / 0.00%	39.90	40.00	39.50	39.90	39.76	37.96	22,990
10/16/2020	-0.10 / -0.25%	38.70	39.90	38.70	39.90	39.65	37.96	49,260
10/15/2020	0.00 / 0.00%	39.10	40.00	38.90	40.00	39.38	38.06	56,900
10/14/2020	0.00 / 0.00%	39.00	40.00	38.50	40.00	39.25	38.06	38,650
10/13/2020	-0.10 / -0.25%	40.00	40.10	38.80	40.00	39.85	38.06	21,030
10/12/2020	+0.20 / +0.50%	39.90	40.10	39.40	40.10	39.87	38.15	31,730
10/9/2020	-0.35 / -0.87%	40.00	40.15	39.80	39.90	39.94	37.96	24,010
10/8/2020	-0.05 / -0.12%	40.30	40.30	39.85	40.25	40.10	38.29	19,300
10/7/2020	0.00 / 0.00%	40.30	40.30	39.80	40.30	40.17	38.34	42,070
10/6/2020	-0.10 / -0.25%	40.40	40.40	39.85	40.30	40.08	38.34	14,970
10/5/2020	0.00 / 0.00%	39.55	40.40	39.55	40.40	40.13	38.44	32,420
10/2/2020	-0.10 / -0.25%	40.50	40.50	39.50	40.40	40.18	38.44	34,690
10/1/2020	0.00 / 0.00%	40.00	40.50	39.75	40.50	40.14	38.53	58,620
9/30/2020	-0.10 / -0.25%	39.80	40.60	39.75	40.50	40.10	38.53	65,010
9/29/2020	-0.20 / -0.49%	40.80	40.80	39.60	40.60	40.20	38.63	43,790
9/28/2020	0.00 / 0.00%	39.20	40.80	39.20	40.80	40.05	38.82	120,180
9/25/2020	-0.70 / -1.69%	41.10	41.10	39.00	40.80	40.43	38.82	77,730
9/24/2020	0.00 / 0.00%	41.20	41.50	41.00	41.50	41.18	39.48	62,670
9/23/2020	-0.15 / -0.36%	41.65	41.65	41.10	41.50	41.25	39.48	73,290
9/22/2020	+0.15 / +0.36%	41.50	41.70	41.10	41.65	41.41	39.63	86,670
9/21/2020	-0.20 / -0.48%	41.50	41.90	41.00	41.50	41.34	39.48	92,130
9/18/2020	-0.10 / -0.24%	41.70	42.30	41.55	41.70	41.69	39.67	70,160
9/17/2020	-0.30 / -0.71%	41.90	42.10	41.50	41.80	41.78	39.77	65,240
9/16/2020	-1.05 / -2.43%	43.15	43.15	41.50	42.10	42.18	40.05	37,290
9/15/2020	+1.35 / +3.23%	42.00	44.00	42.00	43.15	43.29	41.05	96,350
9/14/2020	-1.50 / -3.46%	42.00	42.00	40.70	41.80	41.28	39.77	221,520
9/11/2020	-1.70 / -3.78%	44.00	45.00	41.90	43.30	42.59	41.19	237,530
9/10/2020	-3.00 / -6.25%	48.00	48.50	44.65	45.00	45.00	42.81	667,220

<<Previous 30 days Next 30 days>>

BCM News

15:41	BCM: Result of bond private placement
18/06	BCM: Approving the regulation amendment, supplement
13/06	BCM: BOD resolution dated June 11, 2024
07/06	BCM: Change in the content of Business Registration Confirmation
05/06	BCM: Document of AGM 2024 via the website

More News

Related Companies

	Volume	Price	Change
CIG	105,600	5.05	0.00%
CKG	243,500	25.55	-1.73%
CRE	219,500	7.77	-1.65%
DLG	1,000,000	2.06	-0.96%
DLR	0	11.90	0.00%
DTI	36,700	3.30	0.00%
DXS	2,342,400	7.11	-4.05%
FIR	481,100	7.15	-3.64%
FLC	0	3.50	0.00%