Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2022	+0.10 / +0.09%	108.40	108.60	106.10	107.60	108.11	76.48	270,000
10/19/2022	+1.50 / +1.42%	106.80	107.50	106.00	107.50	106.88	76.41	939,300
10/18/2022	+1.00 / +0.95%	107.80	107.80	105.60	106.00	106.50	75.34	623,300
10/17/2022	-0.10 / -0.10%	105.00	105.20	103.50	105.00	104.38	74.63	194,800
10/14/2022	+0.60 / +0.57%	105.20	105.90	104.60	105.10	105.05	74.70	217,200
10/13/2022	-0.50 / -0.48%	105.50	105.50	103.80	104.50	104.72	74.28	288,600
10/12/2022	+0.40 / +0.38%	102.80	105.90	102.80	105.00	104.88	74.63	367,500
10/11/2022	-0.40 / -0.38%	106.30	106.30	101.50	104.60	103.94	74.35	895,100
10/10/2022	+2.00 / +1.94%	97.20	105.90	97.20	105.00	103.28	74.63	651,100
10/7/2022	+0.20 / +0.19%	101.00	105.00	98.00	103.00	101.14	73.21	1,786,400
10/6/2022	+0.40 / +0.39%	102.00	104.00	102.00	102.80	102.78	73.07	513,600
10/5/2022	+3.90 / +3.96%	98.60	105.00	98.50	102.40	102.05	72.78	542,500
10/4/2022	-1.10 / -1.10%	101.90	101.90	98.50	98.50	99.60	70.01	1,211,000
10/3/2022	-7.40 / -6.92%	106.90	106.90	99.60	99.60	101.27	70.79	845,300
9/30/2022	-4.00 / -3.60%	111.00	111.00	104.10	107.00	106.00	76.05	1,452,800
9/29/2022	0.00 / 0.00%	112.00	112.20	110.60	111.00	111.09	78.90	273,400
9/28/2022	-0.10 / -0.09%	111.00	111.90	110.50	111.00	110.98	78.90	376,000
9/27/2022	0.00 / 0.00%	112.60	112.60	111.00	111.10	111.44	78.97	384,300
9/26/2022	-2.80 / -2.46%	113.00	113.00	110.70	111.10	111.79	78.97	521,200
9/23/2022	-0.10 / -0.09%	114.50	114.50	113.50	113.90	113.83	80.96	391,300
9/22/2022	+0.10 / +0.09%	113.40	114.30	113.40	114.00	113.81	81.03	657,500
9/21/2022	+0.90 / +0.80%	113.80	114.30	113.00	113.90	113.73	80.96	331,600
9/20/2022	+1.00 / +0.89%	112.00	113.00	112.00	113.00	112.27	80.32	491,500
9/19/2022	-1.20 / -1.06%	113.20	113.70	112.00	112.00	112.68	79.61	509,600
9/16/2022	+1.30 / +1.16%	112.00	115.90	111.90	113.20	115.02	80.46	2,442,800
9/15/2022	+0.20 / +0.18%	112.00	112.70	111.70	111.90	112.03	79.54	322,000
9/14/2022	-1.30 / -1.15%	111.90	112.60	111.50	111.70	111.87	79.39	507,500
9/13/2022	+0.80 / +0.71%	112.20	113.80	112.20	113.00	112.84	80.32	602,600
9/12/2022	+0.40 / +0.36%	112.00	113.90	111.90	112.20	112.48	79.75	362,100
9/9/2022	-0.70 / -0.62%	112.90	112.90	111.50	111.80	111.83	79.46	307,000

<<Previous 30 days Next 30 days>>

PNJ News

27/11	PNJ: Loan guarantee for subsidiaries at bank
27/11	PNJ: Notification Insider Transaction - Le Quang Phuc
13/11	PNJ: Change in personnel
13/11	PNJ: Report Insider Transaction - Le Tri Thong
08/11	PNJ: Report on ownership change of group of affiliated foreign inventors