Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2020	+0.07 / +1.20%	5.77	6.10	5.77	5.88	5.91	4.41	1,026,560
12/3/2020	0.00 / 0.00%	5.82	5.83	5.65	5.81	5.80	4.35	285,240
12/2/2020	+0.01 / +0.17%	5.79	6.00	5.72	5.81	5.89	4.35	571,590
12/1/2020	-0.09 / -1.53%	5.64	5.85	5.64	5.80	5.74	4.35	399,810
11/30/2020	+0.08 / +1.38%	5.80	5.91	5.80	5.89	5.86	4.41	364,260
11/27/2020	-0.25 / -4.13%	6.06	6.19	5.81	5.81	6.04	4.35	563,810
11/26/2020	+0.37 / +6.50%	5.61	6.08	5.54	6.06	5.88	4.54	1,134,600
11/25/2020	-0.26 / -4.37%	5.81	5.85	5.66	5.69	5.72	4.26	663,650
11/24/2020	-0.05 / -0.83%	6.00	6.00	5.80	5.95	5.89	4.46	564,360
11/23/2020	-0.23 / -3.69%	6.03	6.20	5.89	6.00	6.02	4.50	1,363,270
11/20/2020	+0.40 / +6.86%	6.23	6.23	6.05	6.23	6.21	4.67	3,018,450
11/19/2020	+0.38 / +6.97%	5.83	5.83	5.83	5.83	5.83	4.37	490,300
11/18/2020	+0.35 / +6.86%	5.08	5.45	5.07	5.45	5.32	4.08	1,367,280
11/17/2020	0.00 / 0.00%	5.10	5.14	5.05	5.10	5.08	3.82	225,870
11/16/2020	0.00 / 0.00%	5.17	5.18	5.07	5.10	5.10	3.82	193,690
11/13/2020	+0.10 / +2.00%	5.00	5.15	4.87	5.10	5.05	3.82	601,720
11/12/2020	-0.04 / -0.79%	5.04	5.04	4.99	5.00	5.01	3.75	230,040
11/11/2020	-0.06 / -1.18%	5.09	5.16	5.02	5.04	5.10	3.78	118,450
11/10/2020	-0.03 / -0.58%	5.13	5.19	5.00	5.10	5.05	3.82	308,640
11/9/2020	-0.06 / -1.16%	5.19	5.19	5.10	5.13	5.14	3.84	245,280
11/6/2020	-0.02 / -0.38%	5.17	5.20	5.11	5.19	5.16	3.89	142,900
11/5/2020	0.00 / 0.00%	5.24	5.24	5.11	5.21	5.19	3.90	182,580
11/4/2020	0.00 / 0.00%	5.28	5.28	5.16	5.21	5.21	3.90	165,750
11/3/2020	+0.02 / +0.39%	5.30	5.30	5.18	5.21	5.22	3.90	112,910
11/2/2020	+0.12 / +2.37%	5.04	5.30	5.04	5.19	5.18	3.89	136,330
10/30/2020	+0.04 / +0.80%	5.00	5.10	5.00	5.07	5.04	3.80	169,550
10/29/2020	+0.09 / +1.82%	4.90	5.15	4.70	5.03	4.90	3.77	324,040
10/28/2020	-0.31 / -5.90%	5.25	5.25	4.92	4.94	5.03	3.70	521,330
10/27/2020	-0.27 / -4.89%	5.47	5.52	5.25	5.25	5.37	3.93	415,510
10/26/2020	-0.11 / -1.95%	5.65	5.69	5.52	5.52	5.60	4.14	262,830

<<Previous 30 days Next 30 days>>

HAP News

21/08	HAP: Contributing additional capital in Green Hospital JSC
15/08	HAP: Change in the Business Registration Certificate
02/08	HAP: Report insider transaction
19/07	HAP: Notification affiliated person trade
27/05	HAP: 2024 AGM resolution