Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2022	-0.26 / -3.42%	8.10	8.10	7.20	7.34	7.59	7.34	251,400
8/10/2022	+0.32 / +4.40%	7.49	7.70	7.42	7.60	7.58	7.60	311,700
8/9/2022	+0.16 / +2.25%	7.12	7.40	7.08	7.28	7.25	7.28	229,800
8/8/2022	+0.06 / +0.85%	7.03	7.17	7.01	7.12	7.10	7.12	172,900
8/5/2022	-0.12 / -1.67%	7.10	7.20	7.00	7.06	7.11	7.06	176,600
8/4/2022	+0.01 / +0.14%	7.48	7.48	7.10	7.18	7.20	7.18	134,600
8/3/2022	-0.04 / -0.55%	7.20	7.40	6.71	7.17	7.06	7.17	300,500
8/2/2022	+0.01 / +0.14%	7.45	7.48	7.00	7.21	7.25	7.21	168,200
8/1/2022	+0.09 / +1.27%	7.11	7.28	7.03	7.20	7.19	7.20	169,900
7/29/2022	-0.09 / -1.25%	6.85	7.39	6.85	7.11	7.07	7.11	106,700
7/28/2022	+0.14 / +1.98%	7.20	7.40	7.06	7.20	7.27	7.20	150,700
7/27/2022	+0.46 / +6.97%	6.84	7.06	6.50	7.06	6.86	7.06	186,500
7/26/2022	-0.28 / -4.07%	6.70	6.98	6.60	6.60	6.76	6.60	204,300
7/25/2022	-0.12 / -1.71%	7.00	7.00	6.70	6.88	6.88	6.88	88,400
7/22/2022	+0.11 / +1.60%	6.90	7.37	6.90	7.00	7.12	7.00	130,700
7/21/2022	-0.51 / -6.89%	7.40	7.40	6.89	6.89	7.09	6.89	150,100
7/20/2022	0.00 / 0.00%	7.56	7.60	7.00	7.40	7.44	7.40	123,600
7/19/2022	+0.20 / +2.78%	7.20	7.48	6.96	7.40	7.11	7.40	130,100
7/18/2022	+0.15 / +2.13%	7.48	7.54	7.10	7.20	7.34	7.20	167,600
7/15/2022	+0.45 / +6.82%	6.99	7.06	6.70	7.05	6.97	7.05	370,200
7/14/2022	+0.08 / +1.23%	6.49	6.60	6.40	6.60	6.56	6.60	77,300
7/13/2022	+0.10 / +1.56%	6.75	6.75	6.50	6.52	6.62	6.52	143,400
7/12/2022	+0.42 / +7.00%	6.20	6.42	6.03	6.42	6.32	6.42	132,000
7/11/2022	-0.40 / -6.25%	6.60	6.80	6.00	6.00	6.53	6.00	283,000
7/8/2022	+0.37 / +6.14%	6.40	6.41	6.29	6.40	6.38	6.40	164,600
7/7/2022	+0.39 / +6.91%	5.64	6.03	5.26	6.03	5.54	6.03	128,900
7/6/2022	-0.38 / -6.31%	5.99	5.99	5.60	5.64	5.68	5.64	89,000
7/5/2022	-0.33 / -5.20%	6.35	6.39	6.01	6.02	6.17	6.02	52,200
7/4/2022	-0.10 / -1.55%	6.45	6.45	6.01	6.35	6.35	6.35	197,100
7/1/2022	+0.31 / +5.05%	5.73	6.50	5.72	6.45	5.82	6.45	208,600

<<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	129,400	66.00	-1.35%
CKG	57,100	11.80	0.00%
CRE	1,991,500	9.99	6.84%
DLG	2,947,600	2.81	-4.10%
DLR	0	18.60	0.00%
DTI	2,700	2.30	0.00%
DXS	2,286,200	10.50	-5.41%
FIR	254,100	7.59	-1.68%
FLC	0	3.50	0.00%