Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2019	0.00 / 0.00%	28.00	28.20	27.40	28.00	27.71	10.36	17,610
1/2/2019	+0.05 / +0.18%	28.00	28.50	28.00	28.00	28.17	10.36	27,120
12/28/2018	0.00 / 0.00%	28.00	28.25	27.90	27.95	27.98	10.34	7,470
12/27/2018	+0.25 / +0.90%	28.55	28.55	27.95	27.95	28.25	10.34	12,530
12/26/2018	+0.05 / +0.18%	27.45	27.75	27.45	27.70	27.67	10.25	123,260
12/25/2018	-0.75 / -2.64%	28.00	28.00	27.30	27.65	27.49	10.23	54,890
12/24/2018	-0.55 / -1.90%	28.70	28.70	28.30	28.40	28.51	10.51	19,080
12/21/2018	-0.60 / -2.03%	29.20	29.20	28.60	28.95	28.87	10.71	24,700
12/20/2018	-0.20 / -0.67%	29.75	30.40	29.45	29.55	29.87	10.93	51,490
12/19/2018	-0.05 / -0.17%	30.40	30.40	29.00	29.75	29.10	11.01	5,120
12/18/2018	+0.20 / +0.68%	27.80	29.80	27.80	29.80	28.44	11.02	36,360
12/17/2018	-0.25 / -0.84%	30.25	30.25	29.60	29.60	29.71	10.95	18,510
12/14/2018	-0.45 / -1.49%	30.75	30.75	29.85	29.85	29.94	11.04	27,520
12/13/2018	-0.05 / -0.16%	30.50	30.90	30.25	30.30	30.36	11.21	27,830
12/12/2018	+0.10 / +0.33%	30.20	30.50	30.00	30.35	30.04	11.23	11,750
12/11/2018	-0.35 / -1.14%	29.90	30.55	29.90	30.25	30.12	11.19	11,520
12/10/2018	+0.15 / +0.49%	30.50	30.70	30.30	30.60	30.45	11.32	25,680
12/7/2018	+0.25 / +0.83%	30.00	30.95	30.00	30.45	30.26	11.27	18,210
12/6/2018	-0.30 / -0.98%	30.20	30.50	29.70	30.20	30.18	11.17	46,950
12/5/2018	-0.50 / -1.61%	31.00	31.00	30.00	30.50	30.36	11.28	51,910
12/4/2018	+0.45 / +1.47%	30.55	31.50	30.30	31.00	30.70	11.47	75,250
12/3/2018	+0.70 / +2.35%	29.90	30.80	29.90	30.55	30.30	11.30	29,540
11/30/2018	-0.25 / -0.83%	30.30	30.30	29.85	29.85	30.24	11.04	8,200
11/29/2018	0.00 / 0.00%	30.00	30.60	29.95	30.10	30.12	11.14	17,330
11/28/2018	-0.10 / -0.33%	30.35	30.35	29.85	30.10	30.04	11.14	13,250
11/27/2018	+0.90 / +3.07%	29.70	30.20	29.70	30.20	29.98	11.17	35,720
11/26/2018	+0.10 / +0.34%	29.20	29.65	29.10	29.30	29.38	10.84	26,580
11/23/2018	-0.50 / -1.68%	29.60	29.70	29.20	29.20	29.47	10.80	18,120
11/22/2018	+0.90 / +3.13%	28.80	29.75	28.80	29.70	29.49	10.99	17,940
11/21/2018	-0.70 / -2.37%	29.05	29.50	28.80	28.80	28.92	10.65	65,480

<<Previous 30 days Next 30 days>>

CSV News

21/11	CSV: BOD resolution dated November 19, 2024
21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
AAA	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%