Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	-0.90 / -1.85%	48.30	48.60	47.60	47.80	48.01	17.68	828,600
10/27/2021	-1.20 / -2.40%	49.90	49.95	48.60	48.70	49.06	18.02	704,700
10/26/2021	+2.20 / +4.61%	47.75	50.50	46.90	49.90	49.25	18.46	939,300
10/25/2021	+3.10 / +6.95%	44.70	47.70	44.70	47.70	46.73	17.65	1,412,200
10/22/2021	-1.90 / -4.09%	46.60	46.60	44.00	44.60	44.89	16.50	1,481,400
10/21/2021	-0.30 / -0.64%	47.20	47.55	46.50	46.50	46.91	17.20	403,600
10/20/2021	0.00 / 0.00%	46.90	47.70	46.80	46.80	47.25	17.31	672,100
10/19/2021	-1.20 / -2.50%	46.70	49.10	46.40	46.80	47.29	17.31	1,104,500
10/18/2021	-2.50 / -4.95%	50.50	50.50	48.00	48.00	49.36	17.76	935,100
10/15/2021	-0.80 / -1.56%	51.30	51.30	50.00	50.50	50.71	18.68	686,600
10/14/2021	+0.60 / +1.18%	50.50	52.30	50.10	51.30	51.53	18.98	587,400
10/13/2021	-0.10 / -0.20%	50.80	51.10	50.40	50.70	50.76	18.76	393,100
10/12/2021	+0.80 / +1.60%	50.00	51.40	48.60	50.80	50.31	18.79	883,500
10/11/2021	-1.10 / -2.15%	51.20	51.70	49.90	50.00	50.68	18.50	657,800
10/8/2021	-0.10 / -0.20%	51.20	52.60	50.80	51.10	51.70	18.91	424,800
10/7/2021	+1.20 / +2.40%	49.95	52.20	47.60	51.20	49.58	18.94	1,043,700
10/6/2021	-3.30 / -6.19%	52.70	53.00	50.00	50.00	51.29	18.50	1,568,600
10/5/2021	-1.70 / -3.09%	54.10	55.10	53.00	53.30	53.76	19.72	532,100
10/4/2021	-1.40 / -2.48%	56.70	58.90	55.00	55.00	56.59	20.35	1,267,000
10/1/2021	+3.60 / +6.82%	52.20	56.40	51.00	56.40	54.91	20.87	1,952,740
9/30/2021	-1.40 / -2.58%	54.20	54.50	52.80	52.80	53.68	19.53	610,100
9/29/2021	+2.00 / +3.83%	53.00	54.30	51.80	54.20	53.15	20.05	856,700
9/28/2021	-3.90 / -6.95%	53.50	55.00	52.20	52.20	52.75	19.31	1,615,000
9/27/2021	-4.20 / -6.97%	56.10	60.00	56.10	56.10	56.54	20.75	1,746,400
9/24/2021	-4.50 / -6.94%	60.30	61.50	60.30	60.30	60.33	22.31	629,700
9/23/2021	-4.80 / -6.90%	74.40	74.40	64.80	64.80	69.34	23.97	2,666,300
9/22/2021	+4.50 / +6.91%	69.10	69.60	68.00	69.60	69.33	25.75	287,000
9/21/2021	+4.20 / +6.90%	60.50	65.10	58.00	65.10	63.62	24.08	1,565,000
9/20/2021	+3.90 / +6.84%	60.00	60.90	57.60	60.90	60.67	22.53	918,800
9/17/2021	+3.70 / +6.94%	53.50	57.00	53.50	57.00	55.86	21.09	1,007,500

<<Previous 30 days Next 30 days>>

CSV News

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
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%