Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2022	+0.45 / +1.13%	39.00	40.25	37.55	40.25	38.77	14.89	521,700
9/29/2022	-0.20 / -0.50%	41.00	41.05	39.70	39.80	40.56	14.72	248,700
9/28/2022	-0.10 / -0.25%	40.10	41.00	39.35	40.00	40.14	14.80	433,500
9/27/2022	-0.95 / -2.31%	41.05	41.90	39.80	40.10	40.93	14.84	407,900
9/26/2022	-2.95 / -6.70%	43.35	44.00	40.95	41.05	41.90	15.19	739,600
9/23/2022	-0.05 / -0.11%	43.95	44.80	43.95	44.00	44.29	16.28	260,500
9/22/2022	+0.25 / +0.57%	43.40	44.45	43.30	44.05	43.69	16.30	329,900
9/21/2022	-0.80 / -1.79%	44.45	44.45	43.65	43.80	43.96	16.20	140,900
9/20/2022	+1.20 / +2.76%	43.80	44.85	43.10	44.60	43.77	16.50	281,400
9/19/2022	-2.60 / -5.65%	45.95	46.45	43.40	43.40	44.56	16.06	582,800
9/16/2022	-1.15 / -2.44%	47.15	47.40	45.90	46.00	46.52	17.02	614,500
9/15/2022	-0.35 / -0.74%	48.00	48.40	47.15	47.15	47.77	17.44	425,500
9/14/2022	-0.55 / -1.14%	47.30	47.80	46.50	47.50	47.27	17.57	536,500
9/13/2022	+0.40 / +0.84%	47.40	48.60	47.10	48.05	47.85	17.78	462,000
9/12/2022	+0.35 / +0.74%	48.30	48.30	47.50	47.65	47.79	17.63	359,500
9/9/2022	+0.80 / +1.72%	47.20	47.30	46.20	47.30	46.78	17.50	308,500
9/8/2022	+0.25 / +0.54%	46.35	47.55	46.10	46.50	46.66	17.20	791,600
9/7/2022	-2.40 / -4.93%	48.65	49.35	46.25	46.25	47.97	17.11	836,800
9/6/2022	-1.05 / -2.11%	49.70	50.80	48.50	48.65	49.56	18.00	810,300
9/5/2022	-0.50 / -1.00%	50.20	51.30	49.70	49.70	50.50	18.39	592,600
8/31/2022	-0.20 / -0.40%	50.40	50.80	49.40	50.20	50.00	18.57	573,900
8/30/2022	0.00 / 0.00%	51.40	52.40	50.20	50.40	51.14	18.65	710,900
8/29/2022	+1.80 / +3.70%	48.00	50.40	48.00	50.40	49.16	18.65	1,249,100
8/26/2022	-2.00 / -3.95%	50.60	51.00	48.60	48.60	49.79	17.98	760,800
8/25/2022	+0.60 / +1.20%	50.00	51.70	49.65	50.60	50.73	18.72	849,500
8/24/2022	-0.50 / -0.99%	50.50	51.60	49.50	50.00	50.41	18.50	740,400
8/23/2022	+0.55 / +1.10%	49.40	50.50	48.55	50.50	49.31	18.68	856,300
8/22/2022	+1.15 / +2.36%	48.50	51.20	48.30	49.95	49.95	18.48	724,200
8/19/2022	+0.30 / +0.62%	49.00	49.50	48.05	48.80	48.78	18.05	628,300
8/18/2022	+2.20 / +4.75%	46.65	49.45	46.20	48.50	48.03	17.94	1,415,600

<<Previous 30 days Next 30 days>>

CSV News

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
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%