Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	+2.35 / +6.96%	33.80	36.10	33.80	36.10	34.85	21.53	1,247,000
5/28/2021	+0.15 / +0.45%	33.50	34.10	33.15	33.75	33.66	20.13	610,900
5/27/2021	-0.40 / -1.18%	34.50	34.50	33.15	33.60	33.98	20.04	836,800
5/26/2021	+1.00 / +3.03%	33.10	34.40	32.50	34.00	33.32	20.28	1,033,000
5/25/2021	+0.70 / +2.17%	33.00	33.10	32.40	33.00	32.80	19.68	834,900
5/24/2021	+0.30 / +0.94%	31.75	32.80	31.40	32.30	31.95	19.27	1,196,900
5/21/2021	-0.35 / -1.08%	32.35	32.95	31.80	32.00	32.22	19.09	1,395,600
5/20/2021	+0.85 / +2.70%	31.50	32.50	31.30	32.35	31.99	19.30	954,800
5/19/2021	0.00 / 0.00%	32.00	32.00	31.10	31.50	31.61	18.79	1,081,500
5/18/2021	+2.05 / +6.96%	29.20	31.50	29.20	31.50	29.20	18.79	2,522,000
5/17/2021	-0.45 / -1.51%	30.00	30.00	29.20	29.45	29.20	17.57	396,700
5/14/2021	-0.50 / -1.64%	30.50	31.70	29.50	29.90	30.53	17.84	1,314,500
5/13/2021	+1.95 / +6.85%	28.45	30.40	28.40	30.40	29.92	18.13	3,113,400
5/12/2021	+0.05 / +0.18%	28.10	28.60	28.00	28.45	28.37	16.97	599,800
5/11/2021	-0.10 / -0.35%	28.80	28.80	28.05	28.40	28.45	16.94	587,700
5/10/2021	+0.40 / +1.42%	27.75	28.50	27.75	28.50	28.27	17.00	415,600
5/7/2021	-0.10 / -0.35%	28.05	28.50	27.60	28.10	28.05	16.76	919,400
5/6/2021	-0.10 / -0.35%	28.50	29.10	28.20	28.20	28.65	16.82	1,247,700
5/5/2021	+0.70 / +2.54%	27.60	28.85	27.30	28.30	28.41	16.88	1,021,700
5/4/2021	-0.25 / -0.90%	27.15	28.00	27.00	27.60	27.58	16.46	243,600
4/29/2021	+0.40 / +1.46%	27.40	28.40	26.80	27.85	27.58	16.61	656,800
4/28/2021	-0.05 / -0.18%	27.25	27.50	26.80	27.45	27.15	16.37	320,400
4/27/2021	+0.20 / +0.73%	27.00	27.80	26.55	27.50	27.17	16.40	381,200
4/26/2021	-1.60 / -5.54%	28.90	28.90	26.90	27.30	27.78	16.28	413,100
4/23/2021	+0.90 / +3.21%	28.00	29.50	27.75	28.90	28.50	17.24	732,200
4/22/2021	-0.50 / -1.75%	28.40	29.80	28.00	28.00	28.83	16.70	705,900
4/20/2021	-0.65 / -2.23%	29.10	29.15	28.30	28.50	28.64	17.00	724,800
4/19/2021	+1.40 / +5.05%	28.20	29.65	27.65	29.15	28.64	17.39	1,256,200
4/16/2021	+0.60 / +2.21%	27.15	28.80	26.70	27.75	27.15	16.55	1,216,600
4/15/2021	+1.55 / +6.05%	25.65	27.20	25.65	27.15	26.66	16.19	1,204,100

<<Previous 30 days Next 30 days>>

BMI News

18/03	BMI: Change in personnel
11/03	BMI: Record date for AGM 2025
05/03	BMI: BOD resolution on holding AGM 2025
04/03	BMI: Report on the day nolonger being major shareholders - Firstland Company Limited
04/02	BMI: Explanation for Quarter 4.2024 financial statements

More News

Related Companies

	Volume	Price	Change
ABI	1,300	28.80	1.05%
AIC	1,100	12.00	-3.23%
BHI	0	12.00	0.00%
BIC	13,100	35.55	0.42%
BLI	26,600	10.20	0.00%
MIG	95,900	17.35	-0.57%
PGI	100	23.60	2.61%
PTI	3,500	23.50	-0.42%