Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2012	+0.90 / +2.94%	31.50	31.50	31.50	31.50	31.50	6.31	12,000
11/2/2012	-1.40 / -4.38%	30.80	31.30	30.50	30.60	30.60	6.13	254,200
11/1/2012	+0.50 / +1.59%	31.90	32.00	30.80	32.00	32.00	6.41	6,280
10/31/2012	0.00 / 0.00%	31.20	31.50	30.40	31.50	31.50	6.31	72,150
10/30/2012	0.00 / 0.00%	31.40	31.50	31.40	31.50	31.50	6.31	62,660
10/29/2012	-0.50 / -1.56%	32.00	33.00	31.50	31.50	31.50	6.31	54,490
10/26/2012	-0.40 / -1.23%	32.70	32.70	32.00	32.00	32.00	6.41	3,940
10/25/2012	+0.20 / +0.62%	31.40	32.40	31.40	32.40	32.40	6.49	22,020
10/24/2012	0.00 / 0.00%	31.40	32.20	31.40	32.20	32.20	6.45	6,120
10/23/2012	+0.30 / +0.94%	31.90	33.40	31.90	32.20	32.20	6.45	22,480
10/22/2012	+0.90 / +2.90%	31.00	31.90	31.00	31.90	31.90	6.39	133,330
10/19/2012	-0.70 / -2.21%	31.70	31.80	31.00	31.00	31.00	6.21	23,350
10/18/2012	0.00 / 0.00%	31.30	31.70	31.30	31.70	31.70	6.35	22,200
10/17/2012	-0.10 / -0.31%	31.70	31.70	31.30	31.70	31.70	6.35	55,510
10/16/2012	+0.40 / +1.27%	31.10	32.20	31.10	31.80	31.80	6.37	170,560
10/15/2012	-0.10 / -0.32%	32.40	32.40	30.80	31.40	31.40	6.29	60,990
10/12/2012	+0.30 / +0.96%	31.00	31.50	31.00	31.50	31.50	6.31	125,260
10/11/2012	+0.20 / +0.65%	31.00	31.90	31.00	31.20	31.20	6.25	90,310
10/10/2012	+1.40 / +4.73%	29.50	31.00	29.50	31.00	31.00	6.21	208,130
10/9/2012	0.00 / 0.00%	29.60	29.80	29.00	29.60	29.60	5.93	297,080
10/8/2012	+1.20 / +4.23%	29.00	29.60	28.70	29.60	29.60	5.93	167,140
10/5/2012	0.00 / 0.00%	28.40	28.80	28.40	28.40	28.40	5.69	12,070
10/4/2012	-0.10 / -0.35%	28.40	28.40	28.40	28.40	28.40	5.69	1,550
10/3/2012	+0.10 / +0.35%	27.50	28.50	27.50	28.50	28.50	5.71	1,430
10/2/2012	-0.10 / -0.35%	28.40	28.50	28.00	28.40	28.40	5.69	1,840
10/1/2012	-0.10 / -0.35%	27.50	28.50	27.50	28.50	28.50	5.71	7,820
9/28/2012	+0.10 / +0.35%	28.80	28.80	28.60	28.60	28.60	5.73	410
9/27/2012	+0.50 / +1.79%	28.00	28.50	28.00	28.50	28.50	5.71	9,420
9/26/2012	-0.50 / -1.75%	28.00	28.50	28.00	28.00	28.00	5.61	8,530
9/25/2012	+0.30 / +1.06%	28.20	28.50	27.50	28.50	28.50	5.71	2,780

<<Previous 30 days Next 30 days>>

PNJ News

09/10	PNJ: Change in the 37th Business Registration Certificate
09/10	PNJ: Relocation of PNJ Dong Nai branch
09/10	PNJ: Report on ownership change of group of affiliated foreign inventors
08/10	PNJ: Decision on sanctioning of administrative violations
07/10	PNJ: Report on ownership change of group of affiliated foreign inventors - 04.10.2024