Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2020	-0.30 / -1.04%	28.50	29.00	28.20	28.50	28.40	10.54	193,920
10/7/2020	-0.10 / -0.35%	28.90	29.90	28.70	28.80	29.14	10.65	372,240
10/6/2020	+1.60 / +5.86%	28.00	29.00	28.00	28.90	28.55	10.69	833,480
10/5/2020	+0.30 / +1.11%	26.90	27.35	26.80	27.30	27.11	10.10	257,610
10/2/2020	-0.10 / -0.37%	27.25	27.60	26.20	27.00	27.16	9.99	244,660
10/1/2020	0.00 / 0.00%	27.45	27.60	27.00	27.10	27.20	10.03	157,410
9/30/2020	-0.15 / -0.55%	27.50	27.50	27.00	27.10	27.11	10.03	128,980
9/29/2020	-0.05 / -0.18%	27.50	28.00	27.10	27.25	27.51	10.08	254,900
9/28/2020	0.00 / 0.00%	27.50	27.50	26.95	27.30	27.20	10.10	299,120
9/25/2020	-0.15 / -0.55%	27.45	27.60	27.00	27.30	27.23	10.10	210,260
9/24/2020	-0.05 / -0.18%	27.70	27.80	27.45	27.45	27.58	10.16	303,390
9/23/2020	+0.20 / +0.73%	27.60	27.70	27.30	27.50	27.46	10.17	224,510
9/22/2020	+0.10 / +0.37%	27.00	27.60	27.00	27.30	27.37	10.10	335,350
9/21/2020	+0.40 / +1.49%	27.05	27.80	27.00	27.20	27.34	10.06	421,180
9/18/2020	+0.20 / +0.75%	26.50	27.10	26.50	26.80	26.80	9.92	551,820
9/17/2020	-0.25 / -0.93%	26.95	27.00	26.20	26.60	26.55	9.84	217,580
9/16/2020	+0.25 / +0.94%	26.60	27.00	26.50	26.85	26.85	9.93	143,820
9/15/2020	-0.40 / -1.48%	27.00	27.30	26.10	26.60	26.85	9.84	398,190
9/14/2020	+0.55 / +2.08%	26.50	27.20	26.45	27.00	26.87	9.99	310,390
9/11/2020	-0.05 / -0.19%	26.00	26.70	25.80	26.45	26.34	9.79	223,390
9/10/2020	+1.10 / +4.33%	25.50	26.70	25.50	26.50	26.19	9.80	471,440
9/9/2020	+1.60 / +6.72%	23.65	25.45	23.50	25.40	24.79	9.40	832,280
9/8/2020	+0.15 / +0.63%	24.10	24.10	23.65	23.80	23.80	8.81	213,990
9/7/2020	+0.45 / +1.94%	23.50	24.25	23.50	23.65	23.87	8.75	531,830
9/4/2020	-0.30 / -1.28%	23.10	23.45	22.95	23.20	23.21	8.58	182,260
9/3/2020	-0.10 / -0.42%	23.60	23.85	23.40	23.50	23.64	8.69	292,360
9/1/2020	-0.25 / -1.05%	23.85	23.85	23.55	23.60	23.73	8.73	212,610
8/31/2020	0.00 / 0.00%	24.00	24.15	23.50	23.85	23.79	8.82	261,860
8/28/2020	-0.20 / -0.83%	24.20	24.35	23.80	23.85	24.03	8.82	242,520
8/27/2020	+1.00 / +4.34%	23.20	24.40	23.10	24.05	23.89	8.90	496,470

<<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%