Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2023	-0.70 / -1.67%	42.00	43.35	41.00	41.25	42.07	15.90	1,023,000
9/25/2023	-2.85 / -6.36%	44.90	46.65	41.95	41.95	44.12	16.17	1,575,300
9/22/2023	+2.90 / +6.92%	41.20	44.80	41.20	44.80	42.94	17.27	1,889,600
9/21/2023	+1.40 / +3.46%	40.60	42.90	40.30	41.90	41.67	16.15	1,179,000
9/20/2023	+1.60 / +4.11%	39.10	40.75	39.10	40.50	40.18	15.61	1,040,300
9/19/2023	+1.30 / +3.46%	37.95	39.00	37.20	38.90	38.20	15.00	548,200
9/18/2023	-1.00 / -2.59%	38.60	38.70	37.35	37.60	37.98	14.50	400,400
9/15/2023	+0.05 / +0.13%	38.85	39.25	38.55	38.60	38.84	14.88	355,200
9/14/2023	-0.80 / -2.03%	39.20	39.35	38.45	38.55	38.80	14.86	503,400
9/13/2023	+0.35 / +0.90%	39.60	39.85	38.80	39.35	39.35	15.17	677,400
9/12/2023	+0.80 / +2.09%	38.25	39.00	38.20	39.00	38.69	15.03	517,200
9/11/2023	-1.00 / -2.55%	39.50	39.90	38.20	38.20	39.17	14.73	723,800
9/8/2023	+1.15 / +3.02%	39.10	40.35	39.00	39.20	39.72	15.11	1,253,800
9/7/2023	-1.10 / -2.81%	39.10	39.30	38.05	38.05	38.52	14.67	696,500
9/6/2023	+0.70 / +1.82%	38.70	40.00	38.70	39.15	39.31	15.09	946,600
9/5/2023	+1.50 / +4.06%	37.50	38.45	37.15	38.45	37.75	14.82	974,300
8/31/2023	+1.35 / +3.79%	35.50	37.00	35.50	36.95	36.54	14.24	776,000
8/30/2023	-0.30 / -0.84%	35.90	36.35	35.60	35.60	35.87	13.72	464,800
8/29/2023	0.00 / 0.00%	36.05	36.25	35.55	35.90	35.93	13.84	405,500
8/28/2023	+0.20 / +0.56%	36.35	36.70	35.30	35.90	35.96	13.84	597,800
8/25/2023	+1.60 / +4.49%	35.65	37.20	35.65	37.20	36.78	13.76	429,300
8/24/2023	+0.60 / +1.71%	35.00	36.00	34.50	35.60	35.44	13.17	225,000
8/23/2023	+0.60 / +1.74%	35.00	35.30	34.50	35.00	34.95	12.95	222,300
8/22/2023	-0.70 / -1.99%	35.20	35.45	34.40	34.40	34.68	12.73	430,600
8/21/2023	+0.35 / +1.01%	34.75	35.40	34.50	35.10	34.93	12.99	284,900
8/18/2023	-2.60 / -6.96%	37.20	37.40	34.75	34.75	36.00	12.86	751,200
8/17/2023	-0.65 / -1.71%	37.90	38.00	37.30	37.35	37.54	13.82	490,300
8/16/2023	-0.50 / -1.30%	38.50	38.60	37.95	38.00	38.10	14.06	239,400
8/15/2023	+0.65 / +1.72%	38.25	38.75	37.80	38.50	38.22	14.24	335,800
8/14/2023	+0.25 / +0.66%	37.60	38.25	37.50	37.85	37.85	14.00	301,800

<<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	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%