Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2019	-0.30 / -0.20%	148.20	150.20	147.00	147.90	148.07	101.97	37,110
1/17/2019	-1.00 / -0.67%	149.20	150.40	148.20	148.20	149.42	102.18	47,900
1/16/2019	-5.30 / -3.43%	154.20	155.70	149.20	149.20	151.65	102.87	96,130
1/15/2019	-1.50 / -0.96%	156.00	156.30	154.50	154.50	155.37	106.52	69,370
1/14/2019	-2.50 / -1.58%	158.50	159.50	156.00	156.00	157.21	107.56	37,180
1/11/2019	-1.50 / -0.94%	160.00	161.30	158.50	158.50	159.13	109.28	44,820
1/10/2019	0.00 / 0.00%	160.00	162.00	158.00	160.00	160.70	110.31	508,860
1/9/2019	+0.10 / +0.06%	159.80	162.00	158.00	160.00	160.91	110.31	235,320
1/8/2019	-0.10 / -0.06%	160.20	160.20	158.20	159.90	159.35	110.24	28,020
1/7/2019	+0.50 / +0.31%	160.00	160.00	158.40	160.00	159.79	110.31	462,860
1/4/2019	0.00 / 0.00%	159.50	159.50	156.00	159.50	158.30	109.97	84,680
1/3/2019	-0.50 / -0.31%	160.00	160.00	158.00	159.50	159.19	109.97	235,330
1/2/2019	0.00 / 0.00%	159.60	160.00	158.00	160.00	159.45	110.31	241,770
12/28/2018	-0.20 / -0.12%	160.20	161.00	158.60	160.00	159.96	110.31	398,730
12/27/2018	+2.20 / +1.39%	159.00	160.60	158.00	160.20	159.86	110.45	528,550
12/26/2018	+0.40 / +0.25%	157.60	158.00	156.50	158.00	157.61	108.93	599,010
12/25/2018	-1.60 / -1.01%	158.00	158.80	156.00	157.60	158.19	108.66	455,850
12/24/2018	+0.70 / +0.44%	158.50	159.60	158.50	159.20	159.31	109.76	703,160
12/21/2018	+0.50 / +0.32%	157.20	158.90	157.20	158.50	158.34	109.28	696,860
12/20/2018	+0.50 / +0.32%	156.50	159.00	156.50	158.00	158.34	108.93	281,280
12/19/2018	-3.00 / -1.87%	160.00	161.00	157.00	157.50	158.46	108.59	276,460
12/18/2018	+0.40 / +0.25%	158.10	160.80	158.10	160.50	160.11	110.66	569,010
12/17/2018	-1.40 / -0.87%	160.00	161.50	159.80	160.10	160.59	110.38	260,920
12/14/2018	+2.10 / +1.32%	160.00	162.00	159.50	161.50	161.32	111.35	745,161
12/13/2018	+2.60 / +1.66%	156.80	160.00	156.80	159.40	159.25	109.90	459,925
12/12/2018	+0.20 / +0.13%	156.00	158.50	156.00	156.80	157.11	108.11	203,600
12/11/2018	+1.60 / +1.03%	155.00	156.90	155.00	156.60	155.98	107.97	86,680
12/10/2018	-3.50 / -2.21%	157.50	158.00	155.00	155.00	156.39	106.87	130,120
12/7/2018	+1.50 / +0.96%	157.00	158.90	156.00	158.50	158.06	109.28	120,190
12/6/2018	0.00 / 0.00%	155.50	157.00	155.50	157.00	156.20	108.25	42,350

<<Previous 30 days Next 30 days>>

CTD News

01/11	CTD: Nghị quyết HĐQT về việc lựa chọn đơn vị kiểm toán cho năm 2024
09:42	CTD: Notification Affiliated person trade
30/09	CTD: Approval for documents of AGM 2024
25/09	CTD: Termination of the freeze on Coteccons' account
20/09	CTD: Notification Affiliated person trade - Bolat Duisenov