|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
25.00
-0.70/-2.72%
3:04:59 PM
|
|
|
|
Closing price on 2/5/2024
|
|
| Open |
19.60 |
| High |
20.20 |
| Low |
19.60 |
| Volume |
172,000 |
| Split-adjusted Price |
18.47 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
+0.70 / +3.61%
|
19.60
|
20.20
|
19.60
|
20.10
|
20.00
|
18.47
|
172,000
|
|
|
2/2/2024
|
+0.60 / +3.16%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.40
|
18.01
|
233,500
|
|
|
2/1/2024
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.80
|
19.00
|
19.00
|
17.46
|
106,800
|
|
|
1/31/2024
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.80
|
17.19
|
74,700
|
|
|
1/30/2024
|
+0.20 / +1.07%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.90
|
17.37
|
94,400
|
|
|
1/29/2024
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.70
|
17.19
|
162,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
17.09
|
22,400
|
|
|
1/25/2024
|
+0.30 / +1.64%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.60
|
17.09
|
124,400
|
|
|
1/24/2024
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
16.82
|
113,200
|
|
|
1/23/2024
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
16.91
|
76,500
|
|
|
1/22/2024
|
+0.80 / +4.55%
|
17.80
|
19.20
|
17.80
|
18.40
|
18.30
|
16.91
|
184,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
16.17
|
34,200
|
|
|
1/18/2024
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.60
|
16.27
|
28,700
|
|
|
1/17/2024
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
16.17
|
38,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.70
|
16.36
|
12,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.80
|
16.27
|
43,000
|
|
|
1/12/2024
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.74
|
16.17
|
47,400
|
|
|
1/11/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.80
|
16.45
|
29,900
|
|
|
1/10/2024
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
17.90
|
16.54
|
33,800
|
|
|
1/9/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
16.45
|
23,200
|
|
|
1/8/2024
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.90
|
16.54
|
63,900
|
|
|
1/5/2024
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
16.45
|
51,000
|
|
|
1/4/2024
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
16.36
|
41,000
|
|
|
1/3/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
16.45
|
7,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
18.00
|
16.45
|
25,000
|
|
|
12/29/2023
|
-0.20 / -1.12%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.90
|
16.27
|
40,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
16.45
|
15,600
|
|
|
12/27/2023
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.90
|
16.45
|
46,800
|
|
|
12/26/2023
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
16.27
|
42,500
|
|
|
12/25/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
15.99
|
18,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|