Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2023	+0.08 / +1.53%	5.34	5.40	5.28	5.30	5.34	5.30	417,800
7/26/2023	-0.07 / -1.21%	5.71	5.89	5.70	5.72	5.76	5.22	2,831,800
7/25/2023	+0.10 / +1.76%	5.77	5.89	5.76	5.79	5.81	5.28	554,200
7/24/2023	+0.14 / +2.52%	5.59	5.69	5.55	5.69	5.62	5.19	493,000
7/21/2023	+0.01 / +0.18%	5.55	5.60	5.54	5.55	5.56	5.06	260,600
7/20/2023	+0.03 / +0.54%	5.53	5.59	5.50	5.54	5.53	5.06	174,100
7/19/2023	-0.12 / -2.13%	5.63	5.64	5.51	5.51	5.60	5.03	236,400
7/18/2023	+0.01 / +0.18%	5.62	5.65	5.57	5.63	5.61	5.14	310,500
7/17/2023	+0.02 / +0.36%	5.60	5.74	5.54	5.62	5.62	5.13	334,500
7/14/2023	+0.08 / +1.45%	5.60	5.74	5.50	5.60	5.60	5.11	654,300
7/13/2023	+0.26 / +4.94%	5.35	5.55	5.35	5.52	5.48	5.04	870,100
7/12/2023	+0.08 / +1.54%	5.18	5.33	5.18	5.26	5.26	4.80	416,500
7/11/2023	+0.04 / +0.78%	5.17	5.24	5.17	5.18	5.20	4.73	229,800
7/10/2023	+0.05 / +0.98%	5.09	5.20	5.09	5.14	5.14	4.69	339,600
7/7/2023	+0.03 / +0.59%	5.12	5.12	5.03	5.09	5.07	4.65	146,400
7/6/2023	-0.08 / -1.56%	5.14	5.14	5.06	5.06	5.09	4.62	162,200
7/5/2023	+0.02 / +0.39%	5.11	5.15	5.10	5.14	5.12	4.69	192,600
7/4/2023	0.00 / 0.00%	5.05	5.14	5.05	5.12	5.11	4.67	118,400
7/3/2023	+0.06 / +1.19%	5.05	5.12	5.05	5.12	5.10	4.67	87,000
6/30/2023	0.00 / 0.00%	5.13	5.13	5.05	5.06	5.07	4.62	94,700
6/29/2023	-0.05 / -0.98%	5.11	5.15	5.03	5.06	5.07	4.62	390,900
6/28/2023	0.00 / 0.00%	5.12	5.20	5.06	5.11	5.12	4.66	348,200
6/27/2023	+0.05 / +0.99%	5.10	5.19	5.08	5.11	5.13	4.66	283,600
6/26/2023	-0.17 / -3.25%	5.18	5.23	5.05	5.06	5.10	4.62	437,200
6/23/2023	0.00 / 0.00%	5.22	5.27	5.13	5.23	5.20	4.77	440,200
6/22/2023	+0.09 / +1.75%	5.16	5.23	5.14	5.23	5.18	4.77	470,400
6/21/2023	+0.06 / +1.18%	5.08	5.16	5.07	5.14	5.11	4.69	261,900
6/20/2023	+0.07 / +1.40%	4.99	5.09	4.98	5.08	5.03	4.64	394,400
6/19/2023	-0.24 / -4.57%	5.25	5.25	4.99	5.01	5.05	4.57	837,800
6/16/2023	0.00 / 0.00%	5.27	5.40	5.15	5.25	5.23	4.79	325,100

<<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