Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2023	-0.25 / -0.81%	31.10	31.20	30.75	30.75	30.95	11.07	301,800
5/23/2023	+1.00 / +3.33%	30.30	31.00	30.05	31.00	30.55	11.16	403,900
5/22/2023	-0.05 / -0.17%	29.95	30.05	29.75	30.00	29.92	10.80	224,300
5/19/2023	+0.05 / +0.17%	30.40	30.40	29.75	30.05	29.95	10.81	176,600
5/18/2023	+0.15 / +0.50%	29.90	30.30	29.90	30.00	30.01	10.80	141,600
5/17/2023	+0.10 / +0.34%	29.80	30.15	29.65	29.85	29.88	10.74	196,300
5/16/2023	-0.55 / -1.82%	30.60	30.60	29.60	29.75	30.00	10.71	235,100
5/15/2023	-0.15 / -0.49%	30.55	30.80	30.20	30.30	30.46	10.90	182,300
5/12/2023	+0.10 / +0.33%	30.35	30.50	30.15	30.45	30.33	10.96	210,300
5/11/2023	+0.15 / +0.50%	30.20	30.70	30.15	30.35	30.46	10.92	240,500
5/10/2023	+0.35 / +1.17%	29.85	30.35	29.85	30.20	30.18	10.87	359,900
5/9/2023	-0.10 / -0.33%	29.85	30.30	29.85	29.85	30.03	10.74	154,000
5/8/2023	+0.40 / +1.35%	29.50	30.10	29.50	29.95	29.79	10.78	179,800
5/5/2023	-0.35 / -1.17%	29.80	29.90	29.35	29.55	29.62	10.63	326,200
5/4/2023	-0.95 / -3.08%	30.65	30.90	29.70	29.90	30.23	10.76	586,000
4/28/2023	-0.45 / -1.44%	31.30	31.60	30.85	30.85	31.12	11.10	353,000
4/27/2023	+0.60 / +1.95%	30.90	31.50	30.75	31.30	31.26	11.26	417,600
4/26/2023	-0.30 / -0.97%	31.05	31.20	30.60	30.70	30.85	11.05	233,200
4/25/2023	+0.25 / +0.81%	31.30	31.45	30.65	31.00	31.03	11.16	397,300
4/24/2023	-0.05 / -0.16%	30.90	30.90	30.40	30.75	30.57	11.07	252,000
4/21/2023	-0.15 / -0.48%	31.00	31.50	30.45	30.80	30.94	11.08	437,400
4/20/2023	+0.25 / +0.81%	30.95	31.00	30.30	30.95	30.74	11.14	449,400
4/19/2023	+0.45 / +1.49%	30.50	31.25	30.20	30.70	30.82	11.05	545,500
4/18/2023	-0.35 / -1.14%	30.50	30.95	30.00	30.25	30.41	10.89	320,400
4/17/2023	-0.35 / -1.13%	31.05	31.05	29.90	30.60	30.31	11.01	537,200
4/14/2023	-0.25 / -0.80%	31.10	32.15	30.75	30.95	31.53	11.14	515,600
4/13/2023	+2.00 / +6.85%	29.20	31.20	29.20	31.20	30.44	11.23	854,700
4/12/2023	+0.10 / +0.34%	29.35	29.60	29.10	29.20	29.26	10.51	231,000
4/11/2023	+0.45 / +1.57%	28.65	29.25	28.65	29.10	28.95	10.47	245,900
4/10/2023	-0.05 / -0.17%	29.30	29.30	28.45	28.65	28.95	10.31	346,000

<<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	5,850,400	7.70	3.08%
ABS	426,700	3.84	0.79%
APC	700	7.80	2.63%
APH	1,203,800	6.54	3.81%
APP	46,000	6.80	-2.86%
BMP	120,200	142.30	-1.11%
BRC	1,300	14.15	0.00%
BRR	2,500	19.00	0.00%