Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2019	0.00 / 0.00%	26.05	26.25	26.00	26.05	26.05	9.64	33,550
7/31/2019	+0.05 / +0.19%	26.10	26.40	26.00	26.05	26.16	9.64	26,830
7/30/2019	-0.40 / -1.52%	26.40	26.40	26.00	26.00	26.10	9.62	70,580
7/29/2019	+0.25 / +0.96%	26.15	26.50	26.15	26.40	26.20	9.77	30,080
7/26/2019	+0.10 / +0.38%	26.15	26.50	26.15	26.15	26.26	9.67	24,070
7/25/2019	+0.10 / +0.39%	25.95	26.50	25.95	26.05	26.13	9.64	84,120
7/24/2019	-0.45 / -1.70%	26.25	26.45	25.75	25.95	25.97	9.60	136,650
7/23/2019	-0.90 / -3.30%	27.40	27.40	26.40	26.40	26.84	9.77	93,990
7/22/2019	-0.50 / -1.80%	27.55	27.60	27.30	27.30	27.44	10.10	104,870
7/19/2019	0.00 / 0.00%	28.00	28.00	27.55	27.80	27.67	10.28	47,740
7/18/2019	-0.15 / -0.54%	27.90	28.00	27.80	27.80	27.88	10.28	18,720
7/17/2019	+0.05 / +0.18%	27.90	28.00	27.80	27.95	27.94	10.34	21,620
7/16/2019	+0.05 / +0.18%	27.80	27.95	27.70	27.90	27.78	10.32	39,060
7/15/2019	-0.05 / -0.18%	27.95	28.10	27.75	27.85	27.86	10.30	15,970
7/12/2019	+0.10 / +0.36%	27.70	28.20	27.50	27.90	27.67	10.32	79,690
7/11/2019	-0.40 / -1.42%	28.20	28.20	27.70	27.80	27.81	10.28	37,220
7/10/2019	+0.20 / +0.71%	28.00	28.20	27.70	28.20	27.96	10.43	60,270
7/9/2019	0.00 / 0.00%	28.00	28.00	27.75	28.00	27.88	10.36	108,990
7/8/2019	-0.25 / -0.88%	28.25	28.25	27.80	28.00	27.91	10.36	64,590
7/5/2019	0.00 / 0.00%	28.10	28.45	27.90	28.25	28.28	10.45	28,250
7/4/2019	+0.55 / +1.99%	28.20	28.30	27.80	28.25	28.08	10.45	47,250
7/3/2019	+0.10 / +0.36%	28.00	28.70	27.70	27.70	28.29	10.25	104,060
7/2/2019	-0.30 / -1.08%	28.10	28.10	27.50	27.60	27.56	10.21	14,260
7/1/2019	-1.00 / -3.46%	28.20	28.25	27.75	27.90	27.98	10.32	12,260
6/28/2019	+1.10 / +3.96%	27.80	28.90	27.30	28.90	28.53	10.69	68,380
6/27/2019	-0.10 / -0.36%	28.00	28.00	27.00	27.80	27.32	10.28	7,210
6/26/2019	+0.35 / +1.27%	27.65	27.90	27.50	27.90	27.71	10.32	51,960
6/25/2019	-0.05 / -0.18%	27.55	27.85	27.45	27.55	27.53	10.19	29,200
6/24/2019	-0.30 / -1.08%	27.90	28.00	27.60	27.60	27.77	10.21	28,050
6/21/2019	-0.10 / -0.36%	28.00	28.00	27.75	27.90	27.89	10.32	64,040

<<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	1,120,400	8.57	0.00%
ABS	46,700	3.91	-0.26%
APC	5,000	6.60	0.00%
APH	483,900	6.50	0.78%
APP	15,600	7.50	-5.06%
BMP	96,500	120.30	2.30%
BRC	14,700	14.10	0.00%
BRR	4,000	18.00	-0.55%