Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2021	-1.90 / -1.99%	95.50	95.50	93.60	93.60	94.13	65.40	672,600
5/7/2021	-0.50 / -0.52%	96.00	96.50	94.00	95.50	95.17	66.73	631,500
5/6/2021	-1.00 / -1.03%	98.00	98.00	96.00	96.00	96.92	67.08	2,519,200
5/5/2021	+1.80 / +1.89%	97.00	98.00	96.20	97.00	97.15	67.78	1,121,100
5/4/2021	-2.80 / -2.86%	96.10	97.50	95.20	95.20	96.39	66.52	279,900
4/29/2021	+2.30 / +2.40%	95.90	98.00	95.00	98.00	97.26	68.48	1,798,000
4/28/2021	-0.30 / -0.31%	93.60	96.00	93.40	95.70	95.40	66.87	584,300
4/27/2021	+1.00 / +1.05%	92.00	96.00	92.00	96.00	94.39	67.08	576,800
4/26/2021	-1.00 / -1.04%	96.00	96.00	93.50	95.00	94.84	66.38	547,300
4/23/2021	+2.10 / +2.24%	93.90	96.80	91.50	96.00	94.72	67.08	1,659,900
4/22/2021	-0.50 / -0.53%	94.00	94.30	93.30	93.90	93.87	65.61	709,100
4/20/2021	+0.40 / +0.43%	94.10	95.00	93.00	94.40	94.45	65.96	1,283,494
4/19/2021	+3.10 / +3.41%	92.00	94.50	91.60	94.00	93.08	65.68	1,391,000
4/16/2021	-1.10 / -1.20%	91.50	93.40	87.90	90.90	92.04	63.52	950,200
4/15/2021	+0.50 / +0.55%	92.50	94.80	91.50	92.00	92.78	64.28	1,214,700
4/14/2021	+0.80 / +0.88%	90.20	91.50	89.00	91.50	90.73	63.93	649,300
4/13/2021	-1.10 / -1.20%	91.70	92.20	90.00	90.70	91.80	63.38	844,700
4/12/2021	+1.50 / +1.66%	90.50	92.50	90.50	91.80	91.84	64.14	710,000
4/9/2021	+1.80 / +2.03%	88.10	90.50	88.00	90.30	89.83	63.10	891,200
4/8/2021	0.00 / 0.00%	88.30	88.50	87.00	88.50	87.82	61.84	390,800
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

<<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%