|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:01 PM
|
|
|
|
Closing price on 12/2/2022
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
54,700 |
| Split-adjusted Price |
12.46 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.50
|
12.46
|
54,700
|
|
|
12/1/2022
|
+0.30 / +2.10%
|
14.50
|
15.00
|
14.30
|
14.60
|
14.80
|
12.46
|
163,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.30
|
12.29
|
128,500
|
|
|
11/29/2022
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.40
|
12.37
|
47,800
|
|
|
11/28/2022
|
+0.20 / +1.43%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.30
|
12.12
|
92,100
|
|
|
11/25/2022
|
+0.60 / +4.41%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.00
|
12.12
|
105,800
|
|
|
11/24/2022
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
11.69
|
26,100
|
|
|
11/23/2022
|
-0.80 / -5.52%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.80
|
11.69
|
83,100
|
|
|
11/22/2022
|
0.00 / 0.00%
|
14.10
|
15.30
|
14.00
|
14.10
|
14.50
|
12.03
|
66,400
|
|
|
11/21/2022
|
+1.80 / +14.52%
|
12.70
|
14.20
|
12.70
|
14.20
|
14.10
|
12.12
|
309,300
|
|
|
11/18/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.40
|
10.75
|
86,800
|
|
|
11/17/2022
|
+1.50 / +13.39%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.60
|
10.84
|
65,000
|
|
|
11/16/2022
|
+0.40 / +3.48%
|
11.00
|
13.00
|
10.80
|
11.90
|
11.20
|
10.16
|
105,500
|
|
|
11/15/2022
|
-1.60 / -12.40%
|
12.50
|
12.60
|
11.00
|
11.30
|
11.50
|
9.64
|
291,000
|
|
|
11/14/2022
|
-0.70 / -5.22%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.90
|
10.84
|
75,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
11.44
|
40,100
|
|
|
11/10/2022
|
-0.70 / -5.00%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.40
|
11.35
|
93,500
|
|
|
11/9/2022
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
13.90
|
14.00
|
11.86
|
72,800
|
|
|
11/8/2022
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.90
|
11.86
|
64,600
|
|
|
11/7/2022
|
-0.50 / -3.47%
|
14.30
|
14.30
|
13.80
|
13.90
|
14.00
|
11.86
|
45,300
|
|
|
11/4/2022
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.40
|
12.20
|
62,300
|
|
|
11/3/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
12.63
|
32,800
|
|
|
11/2/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.90
|
12.80
|
40,800
|
|
|
11/1/2022
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.10
|
12.80
|
119,200
|
|
|
10/31/2022
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.90
|
12.72
|
49,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
12.54
|
46,500
|
|
|
10/27/2022
|
+0.50 / +3.42%
|
14.60
|
15.20
|
14.50
|
15.10
|
14.70
|
12.89
|
63,900
|
|
|
10/26/2022
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.60
|
12.37
|
99,500
|
|
|
10/25/2022
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.60
|
12.37
|
177,500
|
|
|
10/24/2022
|
-0.40 / -2.63%
|
15.20
|
15.50
|
14.50
|
14.80
|
14.80
|
12.63
|
190,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|