Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2019	+2.10 / +2.10%	99.90	102.00	99.90	102.00	101.29	50.79	576,240
3/12/2019	+0.40 / +0.40%	100.50	101.20	99.60	99.90	100.29	49.74	314,170
3/11/2019	+0.70 / +0.71%	99.00	99.50	98.60	99.50	99.18	49.54	177,090
3/8/2019	-1.00 / -1.00%	99.00	99.50	98.60	98.80	98.99	49.20	293,560
3/7/2019	-0.10 / -0.10%	99.90	100.50	99.50	99.80	99.83	49.69	224,060
3/6/2019	-0.20 / -0.20%	99.40	100.90	99.40	99.90	99.65	49.74	198,530
3/5/2019	-0.80 / -0.79%	100.80	101.20	99.50	100.10	100.51	49.84	322,490
3/4/2019	+2.40 / +2.44%	98.80	101.20	98.80	100.90	100.65	50.24	629,820
3/1/2019	+2.10 / +2.18%	96.40	98.50	96.40	98.50	97.88	49.05	235,110
2/28/2019	-2.20 / -2.23%	98.50	98.50	96.40	96.40	97.23	48.00	474,790
2/27/2019	+0.40 / +0.41%	98.30	99.40	97.80	98.60	98.29	49.10	260,850
2/26/2019	-1.80 / -1.80%	100.50	100.50	97.70	98.20	98.59	48.90	359,880
2/25/2019	+0.90 / +0.91%	99.50	101.50	99.50	100.00	100.17	49.79	397,930
2/22/2019	+0.10 / +0.10%	98.10	99.70	98.10	99.10	98.82	49.34	333,910
2/21/2019	+0.10 / +0.10%	99.30	99.50	98.20	99.00	98.89	49.29	290,870
2/20/2019	+1.00 / +1.02%	98.20	99.10	97.90	98.90	98.77	49.25	338,710
2/19/2019	+0.60 / +0.62%	97.30	99.90	97.30	97.90	98.78	48.75	698,600
2/18/2019	+0.60 / +0.62%	97.30	97.30	96.00	97.30	96.72	48.45	268,310
2/15/2019	-0.50 / -0.51%	97.30	97.30	96.70	96.70	96.99	48.15	280,730
2/14/2019	-0.40 / -0.41%	97.70	98.40	97.10	97.20	97.67	48.40	398,610
2/13/2019	+0.80 / +0.83%	96.80	98.50	96.10	97.60	97.18	48.60	379,710
2/12/2019	-0.70 / -0.72%	97.50	97.50	96.00	96.80	96.80	48.20	306,350
2/11/2019	+2.90 / +3.07%	95.90	97.50	95.60	97.50	96.86	48.55	344,550
2/1/2019	-0.40 / -0.42%	95.50	95.50	94.00	94.60	94.58	47.10	223,210
1/31/2019	+1.20 / +1.28%	94.00	95.50	94.00	95.00	94.93	47.30	326,950
1/30/2019	-0.20 / -0.21%	94.00	94.20	93.60	93.80	93.98	46.71	133,150
1/29/2019	-0.20 / -0.21%	94.60	94.60	93.50	94.00	93.87	46.81	92,370
1/28/2019	+2.20 / +2.39%	93.00	94.40	92.50	94.20	93.78	46.90	337,020
1/25/2019	+1.30 / +1.43%	90.70	92.40	90.70	92.00	91.72	45.81	205,020
1/24/2019	+0.20 / +0.22%	90.50	91.20	90.50	90.70	90.68	45.16	70,270

<<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