Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2023	-0.35 / -0.76%	46.30	47.40	45.30	45.65	46.15	17.60	995,500
10/11/2023	+0.55 / +1.21%	45.30	46.80	45.15	46.00	45.65	17.73	692,500
10/10/2023	-0.30 / -0.66%	46.20	47.65	45.45	45.45	46.51	17.52	1,128,000
10/9/2023	+2.95 / +6.89%	43.10	45.75	42.90	45.75	45.01	17.64	2,088,400
10/6/2023	+0.80 / +1.90%	41.70	43.00	41.20	42.80	41.84	16.50	480,100
10/5/2023	-0.80 / -1.87%	43.40	43.40	42.00	42.00	42.58	16.19	523,400
10/4/2023	+1.50 / +3.63%	40.10	43.00	40.10	42.80	42.30	16.50	588,500
10/3/2023	-2.60 / -5.92%	43.50	43.50	41.00	41.30	42.24	15.92	943,400
10/2/2023	+0.80 / +1.86%	43.15	44.45	42.55	43.90	43.56	16.92	642,300
9/29/2023	-0.05 / -0.12%	44.00	44.10	42.80	43.10	43.59	16.62	691,500
9/28/2023	+1.35 / +3.23%	42.10	43.65	42.00	43.15	42.95	16.63	753,700
9/27/2023	+0.55 / +1.33%	41.30	41.80	40.25	41.80	40.97	16.11	1,065,400
9/26/2023	-0.70 / -1.67%	42.00	43.35	41.00	41.25	42.07	15.90	1,023,000
9/25/2023	-2.85 / -6.36%	44.90	46.65	41.95	41.95	44.12	16.17	1,575,300
9/22/2023	+2.90 / +6.92%	41.20	44.80	41.20	44.80	42.94	17.27	1,889,600
9/21/2023	+1.40 / +3.46%	40.60	42.90	40.30	41.90	41.67	16.15	1,179,000
9/20/2023	+1.60 / +4.11%	39.10	40.75	39.10	40.50	40.18	15.61	1,040,300
9/19/2023	+1.30 / +3.46%	37.95	39.00	37.20	38.90	38.20	15.00	548,200
9/18/2023	-1.00 / -2.59%	38.60	38.70	37.35	37.60	37.98	14.50	400,400
9/15/2023	+0.05 / +0.13%	38.85	39.25	38.55	38.60	38.84	14.88	355,200
9/14/2023	-0.80 / -2.03%	39.20	39.35	38.45	38.55	38.80	14.86	503,400
9/13/2023	+0.35 / +0.90%	39.60	39.85	38.80	39.35	39.35	15.17	677,400
9/12/2023	+0.80 / +2.09%	38.25	39.00	38.20	39.00	38.69	15.03	517,200
9/11/2023	-1.00 / -2.55%	39.50	39.90	38.20	38.20	39.17	14.73	723,800
9/8/2023	+1.15 / +3.02%	39.10	40.35	39.00	39.20	39.72	15.11	1,253,800
9/7/2023	-1.10 / -2.81%	39.10	39.30	38.05	38.05	38.52	14.67	696,500
9/6/2023	+0.70 / +1.82%	38.70	40.00	38.70	39.15	39.31	15.09	946,600
9/5/2023	+1.50 / +4.06%	37.50	38.45	37.15	38.45	37.75	14.82	974,300
8/31/2023	+1.35 / +3.79%	35.50	37.00	35.50	36.95	36.54	14.24	776,000
8/30/2023	-0.30 / -0.84%	35.90	36.35	35.60	35.60	35.87	13.72	464,800

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%