Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2020	-0.50 / -0.64%	77.90	79.00	76.20	77.10	78.04	53.36	867,800
12/14/2020	+0.20 / +0.26%	77.50	78.00	77.50	77.60	77.79	53.70	614,974
12/11/2020	+4.40 / +6.03%	76.00	78.00	76.00	77.40	76.80	53.56	1,089,180
12/10/2020	-5.40 / -6.89%	78.50	78.80	73.00	73.00	77.57	50.52	964,410
12/9/2020	-0.10 / -0.13%	78.50	78.90	78.00	78.40	78.40	54.26	666,430
12/8/2020	+0.60 / +0.77%	78.30	78.70	78.00	78.50	78.33	54.33	727,940
12/7/2020	0.00 / 0.00%	78.20	79.50	77.80	78.50	78.50	53.91	594,550
12/4/2020	+1.00 / +1.29%	77.50	78.50	77.40	78.50	77.93	53.91	1,004,440
12/3/2020	+0.50 / +0.65%	77.00	77.50	76.00	77.50	76.77	53.22	970,980
12/2/2020	-1.00 / -1.28%	78.00	78.00	76.60	77.00	77.08	52.88	1,152,760
12/1/2020	+0.10 / +0.13%	77.00	78.00	76.60	78.00	77.20	53.57	1,090,610
11/30/2020	-0.90 / -1.14%	79.80	79.80	77.90	77.90	79.18	53.50	1,222,810
11/27/2020	+2.60 / +3.41%	76.20	78.90	76.00	78.80	77.58	54.12	1,255,000
11/26/2020	0.00 / 0.00%	75.90	76.50	75.00	76.20	76.01	52.33	966,530
11/25/2020	+0.30 / +0.40%	77.50	77.50	75.90	76.20	76.43	52.33	1,091,650
11/24/2020	-0.80 / -1.04%	77.00	77.10	74.00	75.90	75.88	52.13	1,530,274
11/23/2020	+3.10 / +4.21%	74.00	76.80	73.40	76.70	75.49	52.67	1,959,950
11/20/2020	-0.40 / -0.54%	74.00	74.10	73.40	73.60	73.68	50.55	646,460
11/19/2020	+0.50 / +0.68%	74.50	74.50	73.50	74.00	74.00	50.82	1,323,020
11/18/2020	-0.50 / -0.68%	73.70	74.00	73.10	73.50	73.52	50.48	780,440
11/17/2020	+1.90 / +2.64%	73.00	74.00	72.40	74.00	73.08	50.82	887,650
11/16/2020	-1.70 / -2.30%	73.90	74.10	72.10	72.10	73.14	49.52	1,409,570
11/13/2020	+0.20 / +0.27%	73.50	74.50	73.50	73.80	73.90	50.68	631,180
11/12/2020	+1.70 / +2.36%	71.90	73.60	71.50	73.60	72.42	50.55	889,610
11/11/2020	-1.10 / -1.51%	73.00	73.10	71.60	71.90	72.19	49.38	1,709,780
11/10/2020	-1.00 / -1.35%	73.80	74.00	73.00	73.00	73.39	50.13	1,116,100
11/9/2020	+0.70 / +0.95%	74.50	74.90	73.00	74.00	74.11	50.82	1,506,110
11/6/2020	+0.70 / +0.96%	73.50	75.00	73.10	73.30	74.07	50.34	1,668,190
11/5/2020	+0.90 / +1.26%	73.00	73.40	71.90	72.60	72.83	49.86	1,297,760
11/4/2020	+0.70 / +0.99%	71.00	72.20	70.60	71.70	71.36	49.24	941,660

<<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	47,200	8.78	0.00%
AG1	100	11.00	11.11%
BDG	5,300	33.60	0.00%
BMG	0	19.40	0.00%
BVN	100	12.80	0.79%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	0	0.70	0.00%