Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2024	+0.60 / +0.62%	98.50	100.90	98.00	98.00	99.36	96.61	2,638,700
5/20/2024	-1.70 / -1.72%	99.70	99.70	97.40	97.40	98.20	96.01	1,391,400
5/17/2024	+1.90 / +1.95%	97.40	99.50	97.00	99.10	98.25	97.69	2,455,100
5/16/2024	+0.50 / +0.52%	97.30	97.70	96.70	97.20	97.14	95.82	1,504,200
5/15/2024	+0.30 / +0.31%	97.00	97.00	95.90	96.70	96.35	95.32	2,485,300
5/14/2024	-0.80 / -0.82%	97.90	97.90	95.50	96.40	96.67	95.03	1,524,566
5/13/2024	-0.30 / -0.31%	98.40	98.40	96.60	97.20	97.26	95.82	564,400
5/10/2024	+1.00 / +1.04%	97.50	98.30	96.40	97.50	97.47	96.11	2,347,500
5/9/2024	-1.10 / -1.13%	97.60	98.10	96.00	96.50	96.97	95.13	1,101,600
5/8/2024	-0.40 / -0.41%	98.00	98.10	96.80	97.60	97.28	96.21	1,507,600
5/7/2024	+2.10 / +2.19%	96.30	99.20	95.50	98.00	97.05	96.61	4,836,000
5/6/2024	-0.60 / -0.62%	96.50	96.60	95.30	95.90	96.01	94.54	1,763,900
5/3/2024	+0.40 / +0.42%	96.60	96.80	95.30	96.50	96.23	95.13	2,490,500
5/2/2024	+1.10 / +1.16%	94.90	96.20	94.20	96.10	95.37	94.73	1,452,566
4/26/2024	+0.80 / +0.85%	93.80	95.10	92.50	95.00	94.15	93.65	1,654,700
4/25/2024	-0.10 / -0.11%	93.50	94.20	93.00	94.20	93.77	92.86	1,158,500
4/24/2024	+1.80 / +1.95%	92.60	94.70	91.50	94.30	93.26	92.96	1,813,500
4/23/2024	-0.90 / -0.96%	93.30	93.30	90.90	92.50	91.84	91.18	1,728,600
4/22/2024	+1.90 / +2.08%	92.00	93.50	91.40	93.40	92.44	92.07	1,425,200
4/19/2024	-1.00 / -1.08%	91.50	92.70	89.20	91.50	90.89	90.20	1,981,300
4/17/2024	-3.40 / -3.55%	96.80	96.80	92.10	92.50	93.55	91.18	1,783,000
4/16/2024	-0.60 / -0.62%	96.90	97.20	92.40	95.90	95.01	94.54	2,495,700
4/15/2024	-6.60 / -6.40%	103.00	103.00	96.50	96.50	99.72	95.13	2,236,100
4/12/2024	+3.10 / +3.10%	100.70	104.00	100.70	103.10	102.82	101.63	2,005,200
4/11/2024	-0.60 / -0.60%	99.90	100.10	99.00	100.00	99.70	98.58	917,900
4/10/2024	+3.60 / +3.71%	97.60	101.00	97.20	100.60	99.83	99.17	3,227,800
4/9/2024	+1.50 / +1.57%	95.50	97.20	95.40	97.00	96.36	95.62	1,707,000
4/8/2024	-1.40 / -1.44%	97.00	97.20	95.50	95.50	95.92	94.14	792,800
4/5/2024	-0.60 / -0.62%	96.30	97.20	96.30	96.90	96.66	95.52	988,500
4/4/2024	+0.50 / +0.52%	96.80	97.90	96.60	97.50	97.22	96.11	973,500

<<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	86,100	8.78	-0.23%
AG1	700	9.90	2.06%
BDG	2,500	33.80	0.90%
BMG	0	19.40	0.00%
BVN	0	12.70	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	64,300	0.80	14.29%