Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2023	-1.00 / -1.45%	68.10	69.30	66.90	68.00	67.51	66.08	294,800
9/15/2023	-1.30 / -1.85%	70.00	70.00	68.50	69.00	69.06	67.05	820,600
9/14/2023	-0.70 / -0.99%	70.00	70.90	69.10	70.30	69.81	68.31	311,900
9/13/2023	-0.80 / -1.11%	71.10	71.30	70.10	71.00	70.62	68.99	515,500
9/12/2023	+0.80 / +1.13%	70.70	71.80	70.20	71.80	70.70	69.77	274,300
9/11/2023	-1.60 / -2.20%	73.00	73.50	71.00	71.00	72.20	68.99	383,100
9/8/2023	+1.60 / +2.25%	70.90	72.90	70.10	72.60	72.09	70.55	419,400
9/7/2023	-0.20 / -0.28%	71.30	71.30	70.20	71.00	70.68	68.99	284,100
9/6/2023	-0.10 / -0.14%	71.30	71.30	70.00	71.20	70.43	69.19	320,800
9/5/2023	-0.90 / -1.25%	72.20	72.20	71.00	71.30	71.19	69.28	256,600
8/31/2023	+0.40 / +0.56%	72.80	72.80	70.70	72.20	71.31	70.16	1,338,200
8/30/2023	+0.50 / +0.70%	71.30	71.80	69.00	71.80	70.81	69.77	436,800
8/29/2023	+1.90 / +2.74%	71.70	71.70	69.70	71.30	70.90	69.28	1,425,600
8/28/2023	+2.90 / +4.36%	66.60	69.60	66.60	69.40	68.65	67.44	380,600
8/25/2023	-0.50 / -0.75%	67.00	67.00	66.10	66.50	66.36	64.62	1,238,200
8/24/2023	-0.70 / -1.03%	67.00	67.70	66.00	67.00	66.42	65.11	265,300
8/23/2023	-0.80 / -1.17%	68.10	68.50	66.30	67.70	67.07	65.79	201,100
8/22/2023	-0.90 / -1.30%	69.40	69.40	65.80	68.50	67.34	66.56	238,100
8/21/2023	+1.40 / +2.06%	69.80	69.80	67.50	69.40	68.59	67.44	161,200
8/18/2023	-4.00 / -5.56%	71.40	71.40	68.00	68.00	69.55	66.08	387,000
8/17/2023	-0.90 / -1.23%	72.50	72.80	71.30	72.00	71.71	69.96	233,000
8/16/2023	-0.30 / -0.41%	73.20	73.20	71.80	72.90	72.19	70.84	316,800
8/15/2023	-0.30 / -0.41%	73.50	73.90	72.10	73.20	72.58	71.13	1,252,500
8/14/2023	-0.60 / -0.81%	74.40	74.40	73.00	73.50	73.19	71.42	182,800
8/11/2023	+0.10 / +0.14%	74.10	74.50	71.90	74.10	72.73	72.00	284,500
8/10/2023	-2.10 / -2.76%	76.10	76.10	74.00	74.00	74.90	71.91	343,900
8/9/2023	-0.60 / -0.78%	76.70	77.00	76.00	76.10	76.32	73.95	154,400
8/8/2023	0.00 / 0.00%	76.70	77.40	76.60	76.70	76.85	74.53	155,700
8/7/2023	-0.50 / -0.65%	77.20	77.50	76.50	76.70	76.92	74.53	255,200
8/4/2023	-0.20 / -0.26%	78.30	78.30	77.10	77.20	77.25	75.02	177,200

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CIG	129,600	8.13	0.12%
CKG	4,800	23.20	1.31%
CRE	45,700	6.86	-1.29%
DLG	137,700	1.93	-0.52%
DLR	0	19.90	0.00%
DTI	4,500	2.20	4.76%
DXS	504,000	7.68	-0.65%
FIR	220,700	5.26	0.00%
FLC	0	3.50	0.00%