Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2021	-0.90 / -0.94%	96.00	96.60	95.00	95.10	96.00	66.45	663,200
6/15/2021	-1.00 / -1.03%	96.50	97.40	96.00	96.00	96.61	67.08	412,300
6/14/2021	+0.10 / +0.10%	98.00	98.10	97.00	97.00	97.61	67.78	393,700
6/11/2021	+1.10 / +1.15%	95.10	98.50	95.10	96.90	96.86	67.71	393,350
6/10/2021	0.00 / 0.00%	97.80	97.80	95.00	95.80	96.44	66.94	287,100
6/9/2021	-0.20 / -0.21%	95.80	96.50	94.80	95.80	95.61	66.94	432,400
6/8/2021	-3.60 / -3.61%	100.50	100.50	96.00	96.00	98.82	67.08	579,300
6/7/2021	-1.00 / -0.99%	101.00	101.90	99.00	99.60	100.66	69.59	659,900
6/4/2021	-0.60 / -0.59%	100.40	101.20	100.40	100.60	100.65	70.29	633,700
6/3/2021	+0.70 / +0.70%	102.90	102.90	100.60	101.20	101.62	70.71	676,800
6/2/2021	0.00 / 0.00%	100.00	103.40	99.90	100.50	101.96	70.22	1,120,600
6/1/2021	-0.40 / -0.40%	100.60	101.00	100.00	100.50	100.47	70.22	353,200
5/31/2021	-0.10 / -0.10%	102.40	102.50	100.00	100.90	101.17	70.50	1,381,700
5/28/2021	-0.60 / -0.59%	100.80	103.00	100.80	101.00	101.60	70.57	606,100
5/27/2021	-0.20 / -0.20%	103.00	103.00	101.00	101.60	102.17	70.99	439,700
5/26/2021	-0.10 / -0.10%	103.70	103.70	100.80	101.80	101.79	71.13	691,300
5/25/2021	0.00 / 0.00%	101.10	104.00	100.20	101.90	101.89	71.20	1,440,433
5/24/2021	+0.10 / +0.10%	103.00	104.00	101.50	101.90	102.78	71.20	865,200
5/21/2021	+2.50 / +2.52%	99.00	104.90	98.60	101.80	101.94	71.13	701,400
5/20/2021	+5.80 / +6.20%	94.00	99.50	94.00	99.30	97.13	69.38	1,024,700
5/19/2021	0.00 / 0.00%	93.20	94.00	92.70	93.50	93.08	65.33	250,700
5/18/2021	-0.50 / -0.53%	94.90	94.90	93.50	93.50	93.50	65.33	916,400
5/17/2021	-0.20 / -0.21%	95.80	95.80	94.00	94.00	94.00	65.68	203,900
5/14/2021	-0.10 / -0.11%	94.10	95.50	93.60	94.20	94.44	65.82	306,500
5/13/2021	-1.50 / -1.57%	95.90	96.80	94.30	94.30	95.41	65.89	741,100
5/12/2021	+1.80 / +1.91%	94.80	95.90	94.00	95.80	94.88	66.94	276,010
5/11/2021	+0.40 / +0.43%	95.00	95.90	94.00	94.00	94.75	65.68	441,800
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

<<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%