Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2024	-0.80 / -1.59%	50.00	50.20	49.20	49.40	49.54	18.53	469,100
1/23/2024	+1.00 / +2.03%	49.60	50.90	49.50	50.20	50.20	18.83	624,900
1/22/2024	+3.20 / +6.96%	46.45	49.20	46.20	49.20	47.73	18.45	1,249,600
1/19/2024	+0.85 / +1.88%	45.40	46.00	45.15	46.00	45.53	17.25	811,600
1/18/2024	+1.50 / +3.44%	43.70	45.50	43.50	45.15	44.80	16.93	538,700
1/17/2024	+0.35 / +0.81%	43.35	43.70	43.00	43.65	43.43	16.37	277,000
1/16/2024	+0.30 / +0.70%	42.85	43.30	42.85	43.30	43.06	16.24	140,800
1/15/2024	+0.25 / +0.58%	43.00	43.40	42.75	43.00	43.03	16.13	161,600
1/12/2024	-0.85 / -1.95%	42.80	43.50	42.60	42.75	43.04	16.03	421,400
1/11/2024	-0.20 / -0.46%	43.80	44.10	43.40	43.60	43.68	16.35	233,500
1/10/2024	+0.45 / +1.04%	43.40	44.50	43.35	43.80	43.94	16.43	682,900
1/9/2024	-0.20 / -0.46%	43.50	43.55	42.90	43.35	43.15	16.26	297,000
1/8/2024	-0.10 / -0.23%	43.65	43.80	43.20	43.55	43.50	16.33	192,000
1/5/2024	+0.85 / +1.99%	42.90	43.65	42.60	43.65	43.11	16.37	434,800
1/4/2024	-0.40 / -0.93%	43.20	43.90	42.50	42.80	43.39	16.05	604,500
1/3/2024	+1.10 / +2.61%	41.95	43.35	41.70	43.20	42.84	16.20	630,800
1/2/2024	+1.10 / +2.68%	41.10	43.00	41.00	42.10	41.84	15.79	852,100
12/29/2023	+0.05 / +0.12%	41.00	41.20	40.90	41.00	41.06	15.38	208,800
12/28/2023	-0.30 / -0.73%	41.20	41.25	40.85	40.95	41.02	15.36	363,500
12/27/2023	0.00 / 0.00%	41.50	41.50	40.95	41.25	41.13	15.47	258,300
12/26/2023	+1.25 / +3.13%	40.35	41.30	40.20	41.25	40.95	15.47	585,300
12/25/2023	0.00 / 0.00%	40.00	40.40	39.90	40.00	40.16	15.00	303,300
12/22/2023	-0.50 / -1.23%	40.60	40.65	39.90	40.00	40.21	15.00	304,500
12/21/2023	+0.50 / +1.25%	39.90	40.50	39.90	40.50	40.23	15.19	222,900
12/20/2023	+0.45 / +1.14%	39.55	40.00	39.50	40.00	39.74	15.00	122,300
12/19/2023	+0.15 / +0.38%	39.40	39.90	38.50	39.55	39.22	14.83	409,600
12/18/2023	-1.10 / -2.72%	40.50	40.60	39.40	39.40	40.09	14.78	422,500
12/15/2023	-0.30 / -0.74%	41.35	41.35	40.50	40.50	40.75	15.19	227,600
12/14/2023	+0.40 / +0.99%	40.75	41.35	40.30	40.80	40.88	15.30	435,600
12/13/2023	-0.50 / -1.22%	40.90	41.30	40.20	40.40	40.96	15.15	427,000

<<Previous 30 days Next 30 days>>

CSV News

26/04	CSV: BOD resolution on holding 2024 AGM
25/04	CSV: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
24/04	CSV: Explanation for Quarter 1.2025 separate financial statements
24/04	CSV: Minutes & Resolution of the 2025 AGM
15/04	CSV: BOD resolution dated April 14, 2025

More News

Related Companies

	Volume	Price	Change
AAA	3,111,000	7.28	0.97%
ABS	219,000	3.60	1.12%
APC	200	7.60	1.33%
APH	399,500	6.21	0.32%
APP	18,400	6.60	6.45%
BMP	116,500	140.00	0.72%
BRC	41,000	13.90	-2.46%
BRR	53,300	19.60	-1.01%