Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2019	-0.15 / -0.69%	21.60	21.65	21.05	21.60	21.50	7.77	14,000
12/24/2019	-0.10 / -0.46%	21.70	21.90	21.50	21.75	21.72	7.83	36,240
12/23/2019	+0.30 / +1.39%	21.55	21.95	21.55	21.85	21.80	7.86	113,800
12/20/2019	+0.70 / +3.36%	20.85	21.70	20.85	21.55	21.50	7.76	78,780
12/19/2019	+0.25 / +1.21%	20.80	20.85	20.55	20.85	20.74	7.50	18,030
12/18/2019	+0.10 / +0.49%	20.60	20.85	20.40	20.60	20.69	7.41	38,240
12/17/2019	-0.05 / -0.24%	20.40	20.65	20.40	20.50	20.51	7.38	28,470
12/16/2019	0.00 / 0.00%	20.45	20.80	20.35	20.55	20.42	7.40	41,730
12/13/2019	-0.25 / -1.20%	20.90	20.95	20.50	20.55	20.59	7.40	55,220
12/12/2019	-0.15 / -0.72%	20.70	20.80	20.50	20.80	20.66	7.49	28,510
12/11/2019	0.00 / 0.00%	20.85	21.05	20.85	20.95	20.95	7.54	16,370
12/10/2019	0.00 / 0.00%	20.95	21.20	20.90	20.95	21.01	7.54	33,030
12/9/2019	-0.05 / -0.24%	20.95	21.00	20.85	20.95	20.93	7.54	61,730
12/6/2019	+0.20 / +0.96%	20.80	21.00	20.70	21.00	20.93	7.56	45,430
12/5/2019	-0.10 / -0.48%	20.95	20.95	20.70	20.80	20.83	7.49	68,570
12/4/2019	-0.05 / -0.24%	20.95	21.00	20.80	20.90	20.91	7.52	31,810
12/3/2019	-0.15 / -0.71%	21.00	21.10	20.85	20.95	20.99	7.54	28,540
12/2/2019	+0.10 / +0.48%	21.00	21.35	20.50	21.10	20.98	7.59	63,910
11/29/2019	-0.15 / -0.71%	21.20	21.20	20.95	21.00	21.06	7.56	99,170
11/28/2019	-0.20 / -0.94%	21.35	21.35	21.00	21.15	21.18	7.61	49,480
11/27/2019	-0.05 / -0.23%	21.40	21.40	21.25	21.35	21.30	7.68	60,200
11/26/2019	0.00 / 0.00%	21.50	21.50	21.30	21.40	21.37	7.70	36,960
11/25/2019	+0.15 / +0.71%	21.25	21.45	21.20	21.40	21.35	7.70	24,360
11/22/2019	-0.20 / -0.93%	21.75	21.75	21.25	21.25	21.42	7.65	44,300
11/21/2019	+0.25 / +1.18%	21.30	21.70	21.30	21.45	21.48	7.72	179,130
11/20/2019	-0.10 / -0.47%	21.30	21.35	21.15	21.20	21.27	7.63	36,570
11/19/2019	+0.05 / +0.24%	21.30	21.35	21.15	21.30	21.20	7.67	24,240
11/18/2019	+0.05 / +0.24%	21.20	21.35	21.15	21.25	21.22	7.65	25,310
11/15/2019	-0.05 / -0.24%	21.30	21.35	21.15	21.20	21.24	7.63	16,810
11/14/2019	+0.05 / +0.24%	21.20	21.45	21.20	21.25	21.25	7.65	57,830

<<Previous 30 days Next 30 days>>

CSV News

26/04	CSV: BOD resolution on holding 2024 AGM
25/04	CSV: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
24/04	CSV: Explanation for Quarter 1.2025 separate financial statements
24/04	CSV: Minutes & Resolution of the 2025 AGM
15/04	CSV: BOD resolution dated April 14, 2025

More News

Related Companies

	Volume	Price	Change
AAA	6,240,400	8.24	4.44%
ABS	557,500	3.89	2.10%
APC	5,100	8.90	2.30%
APH	1,111,100	6.88	2.84%
APP	260,500	6.60	-12.00%
BMP	149,900	146.00	1.32%
BRC	33,200	14.50	0.00%
BRR	2,000	19.50	-2.01%