Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2023	+1.20 / +3.91%	30.95	32.15	30.80	31.90	31.60	11.80	753,500
5/26/2023	+0.20 / +0.66%	30.60	30.90	30.55	30.70	30.71	11.36	146,700
5/25/2023	-0.25 / -0.81%	30.70	30.75	30.30	30.50	30.51	11.28	206,500
5/24/2023	-0.25 / -0.81%	31.10	31.20	30.75	30.75	30.95	11.38	301,800
5/23/2023	+1.00 / +3.33%	30.30	31.00	30.05	31.00	30.55	11.47	403,900
5/22/2023	-0.05 / -0.17%	29.95	30.05	29.75	30.00	29.92	11.10	224,300
5/19/2023	+0.05 / +0.17%	30.40	30.40	29.75	30.05	29.95	11.12	176,600
5/18/2023	+0.15 / +0.50%	29.90	30.30	29.90	30.00	30.01	11.10	141,600
5/17/2023	+0.10 / +0.34%	29.80	30.15	29.65	29.85	29.88	11.04	196,300
5/16/2023	-0.55 / -1.82%	30.60	30.60	29.60	29.75	30.00	11.01	235,100
5/15/2023	-0.15 / -0.49%	30.55	30.80	30.20	30.30	30.46	11.21	182,300
5/12/2023	+0.10 / +0.33%	30.35	30.50	30.15	30.45	30.33	11.27	210,300
5/11/2023	+0.15 / +0.50%	30.20	30.70	30.15	30.35	30.46	11.23	240,500
5/10/2023	+0.35 / +1.17%	29.85	30.35	29.85	30.20	30.18	11.17	359,900
5/9/2023	-0.10 / -0.33%	29.85	30.30	29.85	29.85	30.03	11.04	154,000
5/8/2023	+0.40 / +1.35%	29.50	30.10	29.50	29.95	29.79	11.08	179,800
5/5/2023	-0.35 / -1.17%	29.80	29.90	29.35	29.55	29.62	10.93	326,200
5/4/2023	-0.95 / -3.08%	30.65	30.90	29.70	29.90	30.23	11.06	586,000
4/28/2023	-0.45 / -1.44%	31.30	31.60	30.85	30.85	31.12	11.41	353,000
4/27/2023	+0.60 / +1.95%	30.90	31.50	30.75	31.30	31.26	11.58	417,600
4/26/2023	-0.30 / -0.97%	31.05	31.20	30.60	30.70	30.85	11.36	233,200
4/25/2023	+0.25 / +0.81%	31.30	31.45	30.65	31.00	31.03	11.47	397,300
4/24/2023	-0.05 / -0.16%	30.90	30.90	30.40	30.75	30.57	11.38	252,000
4/21/2023	-0.15 / -0.48%	31.00	31.50	30.45	30.80	30.94	11.39	437,400
4/20/2023	+0.25 / +0.81%	30.95	31.00	30.30	30.95	30.74	11.45	449,400
4/19/2023	+0.45 / +1.49%	30.50	31.25	30.20	30.70	30.82	11.36	545,500
4/18/2023	-0.35 / -1.14%	30.50	30.95	30.00	30.25	30.41	11.19	320,400
4/17/2023	-0.35 / -1.13%	31.05	31.05	29.90	30.60	30.31	11.32	537,200
4/14/2023	-0.25 / -0.80%	31.10	32.15	30.75	30.95	31.53	11.45	515,600
4/13/2023	+2.00 / +6.85%	29.20	31.20	29.20	31.20	30.44	11.54	854,700

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%