Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2021	-2.00 / -1.85%	108.00	108.30	105.50	106.00	106.20	74.07	718,400
11/8/2021	0.00 / 0.00%	107.60	108.90	106.80	108.00	107.61	75.46	422,300
11/5/2021	+4.00 / +3.85%	104.00	108.00	101.80	108.00	105.44	75.46	926,500
11/4/2021	-0.50 / -0.48%	104.80	105.00	102.00	104.00	104.28	72.67	672,700
11/3/2021	-0.50 / -0.48%	103.90	104.80	101.80	104.50	103.28	73.02	2,195,700
11/2/2021	+3.90 / +3.86%	101.90	105.00	100.80	105.00	102.10	73.37	829,311
11/1/2021	-2.90 / -2.79%	104.00	104.60	101.00	101.10	102.58	70.64	1,264,600
10/29/2021	+2.40 / +2.36%	101.20	104.90	100.90	104.00	103.41	72.67	1,865,700
10/28/2021	-0.30 / -0.29%	102.00	103.00	101.00	101.60	102.00	70.99	728,200
10/27/2021	+3.60 / +3.66%	98.30	102.00	98.30	101.90	100.21	71.20	1,348,600
10/26/2021	-0.80 / -0.81%	98.60	99.90	98.00	98.30	98.62	68.69	786,500
10/25/2021	+0.10 / +0.10%	98.50	100.50	98.20	99.10	98.92	69.25	457,700
10/22/2021	+1.00 / +1.02%	98.90	99.00	97.60	99.00	98.32	69.18	285,500
10/21/2021	-1.00 / -1.01%	101.00	101.00	97.90	98.00	98.73	68.48	650,000
10/20/2021	+1.00 / +1.02%	98.50	99.90	97.20	99.00	98.63	69.18	959,900
10/19/2021	-1.00 / -1.01%	99.00	99.40	98.00	98.00	98.56	68.48	540,900
10/18/2021	-1.50 / -1.49%	100.10	101.00	98.00	99.00	99.50	69.18	797,900
10/15/2021	-0.50 / -0.50%	100.90	101.40	100.40	100.50	100.84	70.22	514,800
10/14/2021	0.00 / 0.00%	100.10	102.00	100.10	101.00	100.94	70.57	583,400
10/13/2021	+1.00 / +1.00%	100.90	102.10	99.50	101.00	101.30	70.57	469,200
10/12/2021	-2.00 / -1.96%	101.60	102.00	100.00	100.00	100.89	69.87	399,200
10/11/2021	+2.50 / +2.51%	100.00	102.00	98.70	102.00	100.50	71.27	731,100
10/8/2021	+2.50 / +2.58%	97.40	99.50	96.50	99.50	98.11	69.52	647,900
10/7/2021	-1.10 / -1.12%	98.10	99.00	97.00	97.00	97.66	67.78	504,300
10/6/2021	+1.10 / +1.13%	97.00	98.40	95.60	98.10	97.16	68.55	381,000
10/5/2021	-1.80 / -1.82%	97.30	98.00	96.30	97.00	97.13	67.78	548,000
10/4/2021	-0.20 / -0.20%	99.00	100.00	97.00	98.80	98.90	69.04	434,000
10/1/2021	+0.30 / +0.30%	97.00	99.50	97.00	99.00	98.88	69.18	1,447,297
9/30/2021	+5.40 / +5.79%	93.10	98.70	93.00	98.70	96.38	68.97	1,988,800
9/29/2021	+0.30 / +0.32%	92.20	93.30	92.20	93.30	92.73	65.19	535,700

<<Previous 30 days Next 30 days>>

PNJ News

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
28/10	PNJ: Announcement of the change of listing
28/10	PNJ: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
ADS	86,100	8.78	-0.23%
AG1	700	9.90	2.06%
BDG	2,500	33.80	0.90%
BMG	0	19.40	0.00%
BVN	0	12.70	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	64,300	0.80	14.29%