Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	+2.90 / +3.22%	92.90	93.00	90.20	93.00	92.30	64.98	732,800
7/28/2021	0.00 / 0.00%	90.10	91.00	89.90	90.10	90.13	62.96	495,900
7/27/2021	-0.60 / -0.66%	91.90	92.80	90.00	90.10	90.92	62.96	1,430,600
7/26/2021	-0.30 / -0.33%	90.90	92.00	89.90	90.70	90.91	63.38	746,800
7/23/2021	-2.10 / -2.26%	93.90	94.00	91.00	91.00	92.08	63.59	584,600
7/22/2021	+1.90 / +2.08%	91.00	94.80	90.70	93.10	92.58	65.05	416,200
7/21/2021	-0.80 / -0.87%	91.00	92.00	90.00	91.20	90.72	63.73	600,500
7/20/2021	+0.40 / +0.44%	92.50	92.70	87.90	92.00	89.97	64.28	926,800
7/19/2021	-4.40 / -4.58%	95.00	96.50	91.60	91.60	93.48	64.00	911,700
7/16/2021	+0.90 / +0.95%	96.00	96.50	95.20	96.00	95.98	67.08	508,900
7/15/2021	-0.90 / -0.94%	96.00	96.60	94.00	95.10	95.06	66.45	1,042,500
7/14/2021	-3.20 / -3.23%	102.50	102.50	96.00	96.00	98.54	67.08	792,000
7/13/2021	-2.90 / -2.84%	103.50	103.50	98.60	99.20	100.33	69.31	834,200
7/12/2021	-3.40 / -3.22%	105.00	107.50	98.20	102.10	102.54	71.34	1,715,000
7/9/2021	-0.10 / -0.09%	104.10	109.10	103.70	105.50	107.12	73.72	1,452,400
7/8/2021	-0.90 / -0.85%	108.00	108.00	104.80	105.60	106.16	73.79	1,597,100
7/7/2021	+6.90 / +6.93%	100.00	106.50	99.60	106.50	104.09	74.42	1,799,000
7/6/2021	+0.30 / +0.30%	99.30	103.00	99.30	99.60	101.60	69.59	1,330,500
7/5/2021	-0.20 / -0.20%	101.50	101.50	98.80	99.30	99.78	69.38	1,223,600
7/2/2021	-0.70 / -0.70%	100.20	100.20	99.00	99.50	99.73	69.52	434,500
7/1/2021	+0.10 / +0.10%	100.70	101.20	99.50	100.20	100.45	70.01	362,600
6/30/2021	+1.50 / +1.52%	99.00	101.00	98.70	100.10	100.02	69.94	658,800
6/29/2021	+0.50 / +0.51%	98.10	99.00	98.10	98.60	98.60	68.90	300,500
6/28/2021	+0.70 / +0.72%	97.20	98.20	97.20	98.10	97.70	68.55	647,600
6/25/2021	-0.70 / -0.71%	98.00	98.30	97.00	97.40	97.81	68.06	219,200
6/24/2021	-0.70 / -0.71%	98.80	99.30	98.10	98.10	98.60	68.55	208,000
6/23/2021	+0.30 / +0.30%	99.30	99.30	98.40	98.80	98.70	69.04	248,700
6/22/2021	+0.40 / +0.41%	99.00	99.50	98.20	98.50	99.10	68.83	920,200
6/21/2021	+0.10 / +0.10%	99.00	99.00	96.80	98.10	98.29	68.55	992,900
6/18/2021	+2.50 / +2.62%	98.80	98.80	96.00	98.00	97.75	68.48	496,800

<<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