Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2024	-0.05 / -0.37%	13.50	13.65	13.40	13.45	13.50	13.38	304,000
3/21/2024	+0.10 / +0.75%	13.40	13.50	13.35	13.50	13.44	13.43	198,400
3/20/2024	+0.05 / +0.37%	13.25	13.55	13.25	13.40	13.37	13.33	159,400
3/19/2024	0.00 / 0.00%	13.35	13.55	13.20	13.35	13.34	13.28	179,900
3/18/2024	-0.45 / -3.26%	13.80	13.85	13.05	13.35	13.39	13.28	639,100
3/15/2024	+0.20 / +1.47%	13.60	13.80	13.55	13.80	13.73	13.72	430,600
3/14/2024	+0.35 / +2.64%	13.30	14.00	13.20	13.60	13.53	13.53	1,038,800
3/13/2024	+0.20 / +1.53%	13.15	13.25	13.05	13.25	13.16	13.18	272,400
3/12/2024	0.00 / 0.00%	13.05	13.15	13.00	13.05	13.05	12.98	260,300
3/11/2024	-0.05 / -0.38%	13.05	13.15	13.00	13.05	13.09	12.98	207,700
3/8/2024	-0.15 / -1.13%	13.30	13.35	13.05	13.10	13.15	13.03	323,600
3/7/2024	+0.10 / +0.76%	13.15	13.25	13.10	13.25	13.17	13.18	229,300
3/6/2024	-0.10 / -0.75%	13.25	13.30	13.10	13.15	13.17	13.08	292,900
3/5/2024	-0.15 / -1.12%	13.35	13.45	13.20	13.25	13.29	13.18	245,300
3/4/2024	+0.10 / +0.75%	13.50	13.50	13.30	13.40	13.38	13.33	281,500
3/1/2024	+0.05 / +0.38%	13.25	13.45	13.15	13.30	13.28	13.23	233,400
2/29/2024	-0.15 / -1.12%	13.40	13.45	13.15	13.25	13.28	13.18	230,900
2/28/2024	0.00 / 0.00%	13.50	13.50	13.30	13.40	13.38	13.33	192,000
2/27/2024	+0.30 / +2.29%	13.10	13.40	13.05	13.40	13.23	13.33	495,200
2/26/2024	0.00 / 0.00%	13.00	13.15	13.00	13.10	13.08	13.03	318,000
2/23/2024	-0.20 / -1.50%	13.45	13.45	13.00	13.10	13.23	13.03	428,800
2/22/2024	-0.20 / -1.48%	13.40	13.55	13.30	13.30	13.44	13.23	374,000
2/21/2024	-0.10 / -0.74%	13.60	13.60	13.40	13.50	13.48	13.43	437,800
2/20/2024	+0.15 / +1.12%	13.55	13.60	13.35	13.60	13.51	13.53	570,100
2/19/2024	+0.30 / +2.28%	13.15	13.50	13.15	13.45	13.32	13.38	720,600
2/16/2024	+0.05 / +0.38%	13.10	13.20	13.00	13.15	13.10	13.08	276,500
2/15/2024	-0.05 / -0.38%	13.15	13.30	13.05	13.10	13.11	13.03	403,600
2/7/2024	+0.40 / +3.14%	12.80	13.25	12.70	13.15	13.00	13.08	674,100
2/6/2024	0.00 / 0.00%	12.75	12.80	12.65	12.75	12.75	12.68	121,000
2/5/2024	+0.20 / +1.59%	12.50	12.85	12.50	12.75	12.73	12.68	246,000

<<Previous 30 days Next 30 days>>

HT1 News

28/04	HT1: Update charter
28/04	HT1: Approving addendum signing
28/04	HT1: Minutes of the 2025 AGM
21/04	HT1: Explanation of business result in Quarter 1.2025
15/04	HT1: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	700	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	25,600	22.50	-0.88%
BCC	142,300	7.80	-1.27%
BDT	12,000	9.00	0.00%
BHC	100	1.60	14.29%
BIG	519,700	5.80	0.00%
BT6	0	3.40	0.00%
BTD	0	17.30	0.00%