Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2024	+0.20 / +0.22%	91.50	91.70	90.70	91.70	91.28	89.86	6,250,566
1/31/2024	+0.10 / +0.11%	91.50	92.20	90.60	91.50	91.33	89.66	2,169,600
1/30/2024	+0.10 / +0.11%	91.30	91.90	91.10	91.40	91.49	89.56	1,260,700
1/29/2024	+1.80 / +2.01%	90.00	91.50	89.50	91.30	90.69	89.47	1,736,900
1/26/2024	0.00 / 0.00%	89.50	89.80	89.30	89.50	89.53	87.70	666,700
1/25/2024	+0.10 / +0.11%	89.30	89.60	88.60	89.50	89.11	87.70	1,410,400
1/24/2024	-0.40 / -0.45%	89.90	90.40	89.20	89.40	89.68	87.60	777,600
1/23/2024	+2.10 / +2.39%	88.20	89.90	88.00	89.80	89.21	88.00	1,464,300
1/22/2024	-0.50 / -0.57%	88.20	88.40	87.30	87.70	87.66	85.94	902,900
1/19/2024	-0.80 / -0.90%	89.00	89.60	87.40	88.20	88.50	86.43	1,073,800
1/18/2024	+0.40 / +0.45%	88.60	89.70	88.50	89.00	89.14	87.21	1,743,600
1/17/2024	+2.20 / +2.55%	86.70	89.00	86.30	88.60	87.59	86.82	2,689,400
1/16/2024	+1.90 / +2.25%	84.50	86.40	84.40	86.40	85.41	84.66	1,004,000
1/15/2024	-0.50 / -0.59%	85.00	85.40	84.50	84.50	84.96	82.80	933,200
1/12/2024	-1.20 / -1.39%	86.20	86.20	84.40	85.00	84.92	83.29	1,519,600
1/11/2024	-0.70 / -0.81%	86.90	87.80	85.40	86.20	86.73	84.47	1,439,800
1/10/2024	+1.40 / +1.64%	85.70	87.00	85.50	86.90	86.32	85.15	1,744,300
1/9/2024	+1.20 / +1.42%	84.40	85.50	84.40	85.50	85.00	83.78	1,132,966
1/8/2024	+0.90 / +1.08%	83.60	84.30	83.50	84.30	84.00	82.61	961,500
1/5/2024	-1.20 / -1.42%	84.60	85.00	83.10	83.40	83.86	81.72	1,613,000
1/4/2024	-1.40 / -1.63%	86.00	86.30	84.60	84.60	85.60	82.90	1,587,600
1/3/2024	0.00 / 0.00%	85.50	86.00	85.30	86.00	85.76	84.27	1,672,500
1/2/2024	0.00 / 0.00%	87.20	87.20	85.40	86.00	85.98	84.27	1,378,200
12/29/2023	+1.20 / +1.42%	84.50	86.00	84.20	86.00	85.25	84.27	1,825,200
12/28/2023	-0.50 / -0.59%	85.10	85.40	84.60	84.80	84.97	83.10	1,473,600
12/27/2023	-0.30 / -0.35%	85.40	85.80	85.20	85.30	85.60	83.59	1,302,500
12/26/2023	+1.10 / +1.30%	84.60	86.00	83.80	85.60	84.73	83.88	1,664,000
12/25/2023	+0.70 / +0.84%	84.00	85.20	83.80	84.50	84.73	82.80	1,531,800
12/22/2023	-0.10 / -0.12%	84.00	84.00	83.20	83.80	83.63	82.12	2,002,812
12/21/2023	+3.60 / +4.48%	80.50	84.30	80.40	83.90	82.68	82.21	3,731,600

<<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