Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2022	+2.00 / +3.33%	61.00	63.50	60.80	62.00	62.30	22.31	1,393,200
3/22/2022	+3.40 / +6.01%	56.60	60.50	56.60	60.00	58.60	21.59	1,709,400
3/21/2022	+0.70 / +1.25%	55.80	57.80	54.90	56.60	56.41	20.37	886,900
3/18/2022	-0.10 / -0.18%	55.80	56.50	54.70	55.90	55.59	20.12	618,400
3/17/2022	-0.70 / -1.23%	57.90	58.90	54.00	56.00	56.28	20.15	630,700
3/16/2022	+3.70 / +6.98%	53.50	56.70	53.50	56.70	55.48	20.41	881,800
3/15/2022	-2.80 / -5.02%	55.80	55.80	51.90	53.00	53.13	19.07	1,821,100
3/14/2022	-4.20 / -7.00%	60.00	60.80	55.80	55.80	57.36	20.08	1,621,400
3/11/2022	-0.80 / -1.32%	61.00	63.10	59.00	60.00	61.01	21.59	1,260,900
3/10/2022	-0.90 / -1.46%	60.50	62.60	59.50	60.80	60.87	21.88	843,900
3/9/2022	+3.00 / +5.11%	59.20	62.20	57.00	61.70	59.58	22.21	1,510,700
3/8/2022	-1.20 / -2.00%	59.00	62.80	58.70	58.70	60.42	21.13	1,262,400
3/7/2022	+3.90 / +6.96%	56.20	59.90	56.20	59.90	58.93	21.56	2,008,300
3/4/2022	-0.70 / -1.23%	56.50	57.70	55.90	56.00	56.73	20.15	951,200
3/3/2022	+2.90 / +5.39%	54.40	56.80	54.40	56.70	55.69	20.41	1,242,200
3/2/2022	+1.40 / +2.67%	51.60	53.90	51.60	53.80	53.02	19.36	1,422,800
3/1/2022	-1.10 / -2.06%	53.50	54.00	52.40	52.40	52.89	18.86	877,800
2/28/2022	+0.60 / +1.13%	52.90	54.50	52.90	53.50	53.60	19.25	670,500
2/25/2022	+3.45 / +6.98%	49.40	52.90	49.20	52.90	51.50	19.04	1,521,300
2/24/2022	+0.75 / +1.54%	48.60	49.80	46.60	49.45	48.87	17.80	1,068,800
2/23/2022	+0.20 / +0.41%	48.85	49.30	48.35	48.70	48.81	17.53	476,800
2/22/2022	+1.50 / +3.19%	46.30	48.85	46.00	48.50	47.48	17.45	1,186,900
2/21/2022	-1.25 / -2.59%	48.00	48.10	46.80	47.00	47.50	16.92	784,400
2/18/2022	+0.70 / +1.47%	47.35	48.80	47.20	48.25	48.12	17.36	791,500
2/17/2022	+1.15 / +2.48%	46.20	47.90	46.00	47.55	47.11	17.11	893,000
2/16/2022	+0.10 / +0.22%	46.00	47.50	46.00	46.40	46.80	16.70	689,600
2/15/2022	+0.10 / +0.22%	46.00	46.90	45.70	46.30	46.22	16.66	570,800
2/14/2022	+2.20 / +5.00%	44.00	47.05	44.00	46.20	46.24	16.63	1,378,300
2/11/2022	+2.35 / +5.64%	41.20	44.30	40.90	44.00	43.07	15.84	714,700
2/10/2022	-0.70 / -1.65%	42.35	43.50	41.10	41.65	41.90	14.99	522,000

<<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	2,572,500	7.56	-0.13%
ABS	816,800	4.17	1.71%
APC	200	7.80	1.30%
APH	897,800	6.48	0.47%
APP	62,200	7.30	5.80%
BMP	106,200	144.00	-0.21%
BRC	1,100	14.20	-0.35%
BRR	19,800	19.60	4.81%