Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2009	+0.60 / +4.20%	14.50	15.30	14.50	14.90	15.06	2.99	11,500
10/8/2009	+0.20 / +1.42%	14.80	15.00	14.20	14.30	14.61	2.87	8,800
10/7/2009	+0.10 / +0.71%	14.50	14.60	14.00	14.10	14.08	2.83	21,900
10/6/2009	+0.90 / +6.87%	13.60	14.00	13.60	14.00	13.87	2.81	5,400
10/5/2009	-0.70 / -5.07%	13.10	13.10	13.10	13.10	13.10	2.63	100
10/2/2009	-0.10 / -0.72%	13.90	13.90	13.60	13.80	13.80	2.77	4,600
10/1/2009	+0.30 / +2.21%	13.80	14.00	13.80	13.90	13.94	2.79	9,000
9/30/2009	-0.10 / -0.73%	13.60	13.60	13.60	13.60	13.60	2.73	2,700
9/29/2009	+0.10 / +0.74%	13.70	13.70	13.70	13.70	13.70	2.75	1,000
9/28/2009	-0.50 / -3.55%	13.60	13.60	13.60	13.60	13.60	2.73	6,800
9/25/2009	0.00 / 0.00%	14.10	14.10	14.10	14.10	14.10	2.83	0
9/24/2009	0.00 / 0.00%	14.10	14.10	14.10	14.10	14.10	2.83	1,100
9/23/2009	+0.10 / +0.71%	14.10	14.10	14.00	14.10	14.08	2.83	4,700
9/22/2009	0.00 / 0.00%	14.10	14.10	13.90	14.00	13.98	2.81	23,200
9/21/2009	0.00 / 0.00%	14.00	14.00	13.80	14.00	13.94	2.81	3,200
9/18/2009	+0.10 / +0.72%	14.10	14.10	13.80	14.00	14.01	2.81	3,100
9/17/2009	-0.10 / -0.71%	14.20	14.20	13.90	13.90	14.10	2.79	8,400
9/16/2009	0.00 / 0.00%	14.30	14.30	14.00	14.00	14.10	2.81	2,600
9/15/2009	0.00 / 0.00%	14.40	14.40	14.00	14.00	14.20	2.81	2,000
9/14/2009	+0.10 / +0.72%	14.00	14.00	14.00	14.00	14.00	2.81	4,600
9/11/2009	-0.10 / -0.71%	14.00	14.00	13.90	13.90	13.99	2.79	2,700
9/10/2009	0.00 / 0.00%	14.00	14.00	14.00	14.00	14.00	2.81	300
9/9/2009	0.00 / 0.00%	13.90	14.00	13.90	14.00	13.98	2.81	500
9/8/2009	+0.10 / +0.72%	14.00	14.00	14.00	14.00	14.00	2.81	1,700
9/7/2009	-0.60 / -4.14%	13.90	14.40	13.90	13.90	13.92	2.79	2,200
9/4/2009	-0.20 / -1.36%	14.50	14.50	14.00	14.50	14.05	2.91	5,500
9/3/2009	+0.40 / +2.80%	14.70	14.70	14.70	14.70	14.70	2.95	100
9/1/2009	-0.60 / -4.03%	14.50	14.50	14.30	14.30	14.36	2.87	3,100
8/31/2009	+0.30 / +2.05%	15.30	15.30	14.90	14.90	14.97	2.99	600
8/28/2009	+0.10 / +0.69%	14.60	14.70	14.60	14.60	14.62	2.93	12,900

<<Previous 7 days Next 30 days>>

DAD News

18/11	DAD: Change in shareholding of principal shareholder (AFC Vietnam Fund (AFC VF Limited))
06/11	DAD: Change in shareholding of principal shareholder (Peter Eric Dennis)
21/10	DAD: Financial Statement Quarter 3/2020
19/08	DAD: Explanation for the difference in profit after tax of the first 06 months of 2020 year on year
14/08	DAD: Reviewed financial statement 2020