Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/8/2022	+1.50 / +1.35%	111.50	112.50	110.50	112.50	111.16	79.96	601,000
9/7/2022	-3.00 / -2.63%	114.00	114.10	111.00	111.00	112.45	78.90	1,204,600
9/6/2022	-0.30 / -0.26%	114.40	114.80	113.90	114.00	114.12	81.03	317,900
9/5/2022	-0.50 / -0.44%	114.80	114.80	113.80	114.30	114.21	81.24	376,000
8/31/2022	+0.40 / +0.35%	114.40	114.80	113.40	114.80	113.89	81.60	675,300
8/30/2022	-2.10 / -1.80%	117.00	117.00	114.00	114.40	115.05	81.31	723,200
8/29/2022	-1.30 / -1.10%	115.50	116.50	113.00	116.50	114.65	82.81	1,035,900
8/26/2022	+1.20 / +1.03%	117.00	119.50	116.40	117.80	117.70	83.73	875,700
8/25/2022	-0.60 / -0.51%	117.20	117.70	116.10	116.60	117.00	82.88	445,000
8/24/2022	+2.70 / +2.36%	114.50	118.00	114.20	117.20	116.89	83.30	1,346,500
8/23/2022	-0.30 / -0.26%	114.00	114.60	113.50	114.50	114.03	81.38	259,600
8/22/2022	+0.80 / +0.70%	113.10	115.40	113.10	114.80	114.09	81.60	409,400

<<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