Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2022	+2.00 / +6.99%	29.30	30.60	28.90	30.60	30.25	11.32	446,100
11/25/2022	+0.80 / +2.88%	28.50	28.90	27.75	28.60	28.17	10.58	332,300
11/24/2022	-0.60 / -2.11%	28.25	28.45	27.50	27.80	27.96	10.28	368,500
11/23/2022	-0.30 / -1.05%	29.30	29.50	28.40	28.40	28.68	10.51	363,600
11/22/2022	+0.80 / +2.87%	27.60	29.10	27.60	28.70	28.55	10.62	604,400
11/21/2022	+0.10 / +0.36%	28.50	28.80	27.50	27.90	28.20	10.32	522,000
11/18/2022	+1.50 / +5.70%	26.30	27.80	25.00	27.80	26.18	10.28	839,000
11/17/2022	+0.85 / +3.34%	25.80	26.95	25.80	26.30	26.33	9.73	342,500
11/16/2022	+1.65 / +6.93%	22.15	25.45	22.15	25.45	23.18	9.42	1,246,600
11/15/2022	-1.75 / -6.85%	23.80	24.00	23.80	23.80	23.80	8.81	297,700
11/14/2022	-1.90 / -6.92%	25.60	26.90	25.55	25.55	25.57	9.45	605,700
11/11/2022	-2.05 / -6.95%	30.50	30.50	27.45	27.45	28.48	10.16	776,600
11/10/2022	-2.20 / -6.94%	31.60	31.60	29.50	29.50	30.02	10.91	687,800
11/9/2022	0.00 / 0.00%	32.10	33.20	31.55	31.70	32.32	11.73	363,300
11/8/2022	-0.30 / -0.94%	31.90	32.40	31.20	31.70	31.65	11.73	332,500
11/7/2022	-2.25 / -6.57%	34.30	34.75	31.90	32.00	32.89	11.84	831,900
11/4/2022	-1.90 / -5.26%	36.10	36.30	34.00	34.25	34.87	12.67	540,100
11/3/2022	+0.15 / +0.42%	35.50	36.80	35.50	36.15	36.43	13.37	520,900
11/2/2022	-1.60 / -4.26%	37.80	37.80	36.00	36.00	36.60	13.32	729,400
11/1/2022	-1.20 / -3.09%	38.85	39.20	37.60	37.60	38.24	13.91	823,200
10/31/2022	-0.20 / -0.51%	39.70	39.70	37.60	38.80	38.48	14.35	482,200
10/28/2022	-1.45 / -3.58%	40.55	40.95	38.90	39.00	39.76	14.43	541,800
10/27/2022	+1.55 / +3.98%	39.30	40.80	38.65	40.45	39.53	14.96	618,800
10/26/2022	+0.25 / +0.65%	39.15	39.90	38.65	38.90	39.21	14.39	484,700
10/25/2022	+1.75 / +4.74%	36.80	39.40	35.90	38.65	38.15	14.30	805,200
10/24/2022	-0.80 / -2.12%	38.60	38.80	36.50	36.90	37.68	13.65	742,800
10/21/2022	-1.05 / -2.71%	38.65	40.10	36.20	37.70	38.70	13.95	926,400
10/20/2022	+1.10 / +2.92%	38.00	39.50	38.00	38.75	38.90	14.34	623,300
10/19/2022	-0.35 / -0.92%	38.15	38.50	37.65	37.65	37.97	13.93	197,400
10/18/2022	-0.70 / -1.81%	39.50	39.60	37.90	38.00	38.66	14.06	413,800

<<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%