Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2021	-0.50 / -0.56%	88.10	89.00	87.80	88.50	88.03	61.84	385,300
4/6/2021	+0.20 / +0.23%	88.80	89.50	88.40	89.00	88.82	62.19	977,700
4/5/2021	+0.10 / +0.11%	88.50	89.50	88.50	88.80	88.99	62.05	511,800
4/2/2021	+3.20 / +3.74%	86.00	89.70	86.00	88.70	88.16	61.98	1,072,800
4/1/2021	+1.00 / +1.18%	84.50	85.90	84.00	85.50	85.01	59.74	532,400
3/31/2021	0.00 / 0.00%	84.50	84.50	83.80	84.50	84.15	59.04	374,300
3/30/2021	-0.50 / -0.59%	87.00	87.00	79.10	84.50	85.44	59.04	580,800
3/29/2021	+0.10 / +0.12%	85.00	85.50	84.30	85.00	85.01	59.39	457,100
3/26/2021	-0.10 / -0.12%	83.90	85.20	80.00	84.90	83.95	59.32	363,400
3/25/2021	+0.90 / +1.07%	85.50	85.60	83.80	85.00	84.81	59.39	484,600
3/24/2021	-0.10 / -0.12%	84.30	86.50	83.70	84.10	84.86	58.76	854,300
3/23/2021	0.00 / 0.00%	84.20	85.00	83.50	84.20	84.20	58.83	223,900
3/22/2021	-0.40 / -0.47%	84.60	84.70	83.90	84.20	84.39	58.83	357,800
3/19/2021	-0.30 / -0.35%	84.00	84.80	84.00	84.60	84.26	59.11	347,500
3/18/2021	+1.30 / +1.56%	83.70	84.90	83.60	84.90	84.17	59.32	435,000
3/17/2021	+0.10 / +0.12%	83.90	83.90	83.30	83.60	83.53	58.41	346,000
3/16/2021	-0.60 / -0.71%	83.90	84.10	83.20	83.50	83.72	58.34	324,200
3/15/2021	+1.30 / +1.57%	84.50	84.50	83.70	84.10	84.17	58.76	693,900
3/12/2021	-0.40 / -0.48%	84.20	84.50	83.60	83.60	84.02	57.86	596,500
3/11/2021	+0.40 / +0.48%	84.50	84.50	83.60	84.00	84.07	58.13	432,300
3/10/2021	+0.10 / +0.12%	83.90	84.20	83.00	83.60	83.60	57.86	311,600
3/9/2021	-0.10 / -0.12%	83.10	83.60	82.70	83.50	83.60	57.79	318,700
3/8/2021	-0.20 / -0.24%	83.80	84.00	83.00	83.60	83.72	57.86	568,900
3/5/2021	0.00 / 0.00%	82.90	84.00	82.50	83.80	83.25	57.99	397,300
3/4/2021	-0.80 / -0.95%	86.00	86.00	83.00	83.80	84.34	57.99	695,100
3/3/2021	+0.60 / +0.71%	85.00	85.20	84.40	84.60	84.84	58.55	943,600
3/2/2021	-0.70 / -0.83%	85.00	85.00	83.80	84.00	84.33	58.13	582,500
3/1/2021	-0.20 / -0.24%	86.00	86.00	84.10	84.70	84.58	58.62	482,000
2/26/2021	+0.90 / +1.07%	84.90	85.10	83.50	84.90	84.54	58.76	1,123,854
2/25/2021	+1.20 / +1.45%	83.00	84.00	82.80	84.00	83.48	58.13	783,500

<<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%