|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:01 PM
|
|
|
|
Closing price on 8/25/2022
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
89,200 |
| Split-adjusted Price |
15.87 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.50
|
15.87
|
89,200
|
|
|
8/24/2022
|
+0.20 / +1.10%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.50
|
15.70
|
159,500
|
|
|
8/23/2022
|
+0.90 / +5.11%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.20
|
15.79
|
391,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
15.02
|
58,300
|
|
|
8/19/2022
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.60
|
15.02
|
49,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
15.10
|
81,500
|
|
|
8/17/2022
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
15.10
|
83,000
|
|
|
8/16/2022
|
-0.30 / -1.66%
|
18.10
|
18.40
|
17.70
|
17.80
|
17.90
|
15.19
|
75,900
|
|
|
8/15/2022
|
+0.60 / +3.43%
|
17.50
|
18.30
|
17.50
|
18.10
|
18.10
|
15.45
|
171,200
|
|
|
8/12/2022
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.50
|
15.02
|
85,800
|
|
|
8/11/2022
|
-0.20 / -1.12%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.70
|
15.02
|
91,700
|
|
|
8/10/2022
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.80
|
15.19
|
48,800
|
|
|
8/9/2022
|
+0.10 / +0.57%
|
17.30
|
18.30
|
17.30
|
17.60
|
17.90
|
15.02
|
264,900
|
|
|
8/8/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.50
|
15.02
|
82,300
|
|
|
8/5/2022
|
-0.20 / -1.11%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.70
|
15.19
|
116,200
|
|
|
8/4/2022
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.80
|
18.00
|
15.19
|
200,100
|
|
|
8/3/2022
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.90
|
15.36
|
224,800
|
|
|
8/2/2022
|
+0.50 / +2.87%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.90
|
15.28
|
130,800
|
|
|
8/1/2022
|
-0.30 / -1.68%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.40
|
15.02
|
175,200
|
|
|
7/29/2022
|
-0.30 / -1.68%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.90
|
15.02
|
186,500
|
|
|
7/28/2022
|
+0.50 / +2.91%
|
17.60
|
18.30
|
17.60
|
17.70
|
17.90
|
15.10
|
477,000
|
|
|
7/27/2022
|
+0.70 / +4.17%
|
16.80
|
17.60
|
16.80
|
17.50
|
17.20
|
14.93
|
314,600
|
|
|
7/26/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.60
|
16.80
|
16.80
|
14.34
|
202,100
|
|
|
7/25/2022
|
+0.70 / +4.29%
|
16.50
|
17.20
|
16.40
|
17.00
|
16.80
|
14.51
|
307,100
|
|
|
7/22/2022
|
+0.40 / +2.48%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.30
|
14.08
|
221,200
|
|
|
7/21/2022
|
+0.80 / +5.26%
|
15.20
|
16.50
|
15.20
|
16.00
|
16.10
|
13.65
|
218,800
|
|
|
7/20/2022
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.20
|
13.06
|
112,800
|
|
|
7/19/2022
|
-0.40 / -2.56%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
12.97
|
72,100
|
|
|
7/18/2022
|
-0.40 / -2.53%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.60
|
13.14
|
51,500
|
|
|
7/15/2022
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.80
|
13.40
|
57,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|