Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2024	0.00 / 0.00%	5.69	5.69	5.50	5.69	5.64	5.69	98,800
4/4/2024	+0.01 / +0.18%	5.70	5.72	5.66	5.69	5.68	5.69	72,300
4/3/2024	0.00 / 0.00%	5.68	5.68	5.56	5.68	5.62	5.68	101,800
4/2/2024	-0.16 / -2.74%	5.79	5.80	5.51	5.68	5.72	5.68	81,500
4/1/2024	-0.05 / -0.85%	5.88	5.88	5.76	5.84	5.82	5.84	70,900
3/29/2024	+0.02 / +0.34%	5.89	5.93	5.46	5.89	5.76	5.89	135,000
3/28/2024	0.00 / 0.00%	5.87	5.88	5.46	5.87	5.81	5.87	93,300
3/27/2024	-0.02 / -0.34%	5.89	5.89	5.85	5.87	5.87	5.87	81,400
3/26/2024	0.00 / 0.00%	5.90	5.90	5.85	5.89	5.87	5.89	98,900
3/25/2024	0.00 / 0.00%	5.89	5.95	5.85	5.89	5.89	5.89	88,200
3/22/2024	-0.01 / -0.17%	5.90	5.95	5.70	5.89	5.88	5.89	106,900
3/21/2024	0.00 / 0.00%	5.89	5.90	5.86	5.90	5.89	5.90	115,200
3/20/2024	-0.01 / -0.17%	5.93	5.93	5.90	5.90	5.90	5.90	96,900
3/19/2024	0.00 / 0.00%	5.95	5.95	5.60	5.91	5.88	5.91	76,300
3/18/2024	-0.09 / -1.50%	5.90	6.02	5.90	5.91	5.94	5.91	165,800
3/15/2024	0.00 / 0.00%	6.00	6.01	5.92	6.00	5.96	6.00	88,100
3/14/2024	-0.01 / -0.17%	6.02	6.02	5.97	6.00	5.99	6.00	84,200
3/13/2024	+0.01 / +0.17%	6.02	6.02	5.99	6.01	6.01	6.01	84,100
3/12/2024	0.00 / 0.00%	6.00	6.03	5.98	6.00	5.99	6.00	77,400
3/11/2024	0.00 / 0.00%	6.05	6.05	5.95	6.00	6.01	6.00	131,600
3/8/2024	-0.06 / -0.99%	6.06	6.06	6.00	6.00	6.02	6.00	82,100
3/7/2024	+0.03 / +0.50%	6.03	6.07	6.00	6.06	6.04	6.06	86,800
3/6/2024	-0.06 / -0.99%	6.08	6.09	6.00	6.03	6.05	6.03	82,600
3/5/2024	0.00 / 0.00%	6.10	6.10	6.01	6.09	6.04	6.09	104,500
3/4/2024	-0.01 / -0.16%	6.13	6.18	6.02	6.09	6.11	6.09	90,300
3/1/2024	-0.01 / -0.16%	6.15	6.15	6.00	6.10	6.05	6.10	133,500
2/29/2024	-0.05 / -0.81%	6.18	6.18	6.05	6.11	6.13	6.11	86,300
2/28/2024	-0.02 / -0.32%	6.20	6.20	6.13	6.16	6.17	6.16	94,800
2/27/2024	+0.02 / +0.32%	6.18	6.18	6.12	6.18	6.15	6.18	110,300
2/26/2024	0.00 / 0.00%	6.17	6.20	6.14	6.16	6.17	6.16	92,600

<<Previous 30 days Next 30 days>>

CIG News

29/04	CIG: Plan and roadmap to overcome the status of warned securities
29/04	CIG: Explanation of profit after tax in Quarter 1.2025
25/04	CIG: Remove stock from warning status
25/04	CIG: Handling violations for CIG shares
25/04	CIG: CIG changed from supervision to warning status

More News

Related Companies

	Volume	Price	Change
BCM	21,800	65.10	-1.36%
CKG	14,900	11.40	-0.87%
CRE	66,400	9.43	-0.74%
DLG	1,118,200	2.73	-2.85%
DLR	0	18.60	0.00%
DTI	3,300	2.40	0.00%
DXS	1,298,500	9.68	-0.92%
FIR	93,300	7.42	0.41%
FLC	0	3.50	0.00%