Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/4/2024	-0.07 / -1.36%	5.13	5.15	5.05	5.06	5.08	5.06	77,400
6/3/2024	0.00 / 0.00%	5.13	5.18	5.11	5.13	5.14	5.13	114,400
5/31/2024	-0.02 / -0.39%	5.20	5.20	5.05	5.13	5.14	5.13	92,900
5/30/2024	-0.13 / -2.46%	5.30	5.35	5.10	5.15	5.24	5.15	78,800
5/29/2024	+0.22 / +4.35%	5.19	5.33	5.17	5.28	5.27	5.28	149,500
5/28/2024	+0.11 / +2.22%	4.91	5.08	4.91	5.06	5.01	5.06	113,800
5/27/2024	-0.02 / -0.40%	4.97	4.97	4.90	4.95	4.95	4.95	76,200
5/24/2024	-0.37 / -6.93%	5.34	5.35	4.97	4.97	5.18	4.97	147,600
5/23/2024	+0.03 / +0.56%	5.35	5.35	5.15	5.34	5.30	5.34	190,300
5/22/2024	-0.39 / -6.84%	5.70	5.71	5.31	5.31	5.44	5.31	191,200
5/21/2024	0.00 / 0.00%	5.70	5.73	5.31	5.70	5.61	5.70	169,200
5/20/2024	+0.35 / +6.54%	5.70	5.71	5.50	5.70	5.65	5.70	240,100
5/17/2024	+0.35 / +7.00%	5.35	5.35	5.00	5.35	5.30	5.35	669,700
5/16/2024	+0.32 / +6.84%	5.00	5.00	5.00	5.00	5.00	5.00	126,600
5/15/2024	+0.30 / +6.85%	4.68	4.68	4.68	4.68	4.68	4.68	156,700
5/14/2024	+0.28 / +6.83%	4.10	4.38	4.10	4.38	4.20	4.38	124,500
5/13/2024	0.00 / 0.00%	4.10	4.12	4.07	4.10	4.09	4.10	109,700
5/10/2024	-0.10 / -2.38%	4.20	4.20	4.00	4.10	4.02	4.10	428,100
5/9/2024	-0.07 / -1.64%	4.27	4.27	4.20	4.20	4.22	4.20	130,100
5/8/2024	-0.03 / -0.70%	4.35	4.35	4.25	4.27	4.27	4.27	272,100
5/7/2024	-0.16 / -3.59%	4.45	4.45	4.22	4.30	4.34	4.30	140,300
5/6/2024	-0.09 / -1.98%	4.55	4.55	4.45	4.46	4.47	4.46	94,200
5/3/2024	-0.03 / -0.66%	4.58	4.58	4.26	4.55	4.53	4.55	61,100
5/2/2024	-0.01 / -0.22%	4.60	4.60	4.50	4.58	4.57	4.58	51,100
4/26/2024	-0.01 / -0.22%	4.66	4.66	4.50	4.59	4.58	4.59	73,100
4/25/2024	-0.03 / -0.65%	4.60	4.70	4.50	4.60	4.56	4.60	74,000
4/24/2024	+0.07 / +1.54%	4.58	4.63	4.58	4.63	4.60	4.63	52,700
4/23/2024	-0.04 / -0.87%	4.62	4.63	4.55	4.56	4.59	4.56	65,700
4/22/2024	+0.05 / +1.10%	4.55	4.65	4.50	4.60	4.57	4.60	46,900
4/19/2024	-0.23 / -4.81%	4.78	4.78	4.45	4.55	4.49	4.55	179,200

<<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	1,106,900	2.73	-2.85%
DLR	0	18.60	0.00%
DTI	3,300	2.40	0.00%
DXS	1,291,500	9.69	-0.82%
FIR	91,900	7.45	0.81%
FLC	0	3.50	0.00%