Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2024	+0.70 / +0.72%	96.50	99.30	95.60	97.80	97.71	96.41	3,443,000
7/31/2024	+0.20 / +0.21%	97.30	97.30	96.30	97.10	96.91	95.72	877,700
7/30/2024	+0.10 / +0.10%	96.50	98.00	96.00	96.90	97.11	95.52	885,000
7/29/2024	+0.60 / +0.62%	96.70	96.80	96.00	96.80	96.44	95.42	417,800
7/26/2024	+1.40 / +1.48%	95.30	96.20	94.90	96.20	95.48	94.83	898,300
7/25/2024	0.00 / 0.00%	94.10	94.90	94.10	94.80	94.62	93.45	1,123,000
7/24/2024	+1.00 / +1.07%	93.80	95.40	92.50	94.80	93.68	93.45	1,383,200
7/23/2024	-0.40 / -0.42%	94.30	95.50	93.60	93.80	94.44	92.47	966,100
7/22/2024	-1.50 / -1.57%	95.00	95.60	93.80	94.20	94.39	92.86	810,400
7/19/2024	-0.30 / -0.31%	96.00	96.10	94.90	95.70	95.63	94.34	702,000
7/18/2024	+0.10 / +0.10%	95.60	96.00	93.80	96.00	95.00	94.63	1,750,400
7/17/2024	-1.20 / -1.24%	97.50	97.80	93.60	95.90	96.33	94.54	1,571,900
7/16/2024	-0.60 / -0.61%	98.00	99.40	97.10	97.10	98.25	95.72	1,688,700
7/15/2024	0.00 / 0.00%	98.00	98.00	96.90	97.70	97.54	96.31	1,349,700
7/12/2024	+0.30 / +0.31%	97.80	97.80	96.60	97.70	97.06	96.31	1,400,300
7/11/2024	-0.60 / -0.61%	98.50	98.90	97.10	97.40	97.79	96.01	1,583,300
7/10/2024	-0.70 / -0.71%	98.80	99.00	97.70	98.00	98.42	96.61	1,610,000
7/9/2024	+3.30 / +3.46%	95.40	98.90	95.10	98.70	97.90	97.30	3,955,700
7/8/2024	+0.40 / +0.42%	96.10	96.10	94.60	95.40	95.14	94.04	1,007,700
7/5/2024	+0.10 / +0.11%	95.00	95.40	94.20	95.00	94.78	93.65	752,200
7/4/2024	+0.30 / +0.32%	95.00	96.10	94.50	94.90	95.16	93.55	1,048,700
7/3/2024	-0.40 / -0.42%	95.60	95.60	94.10	94.60	94.80	93.25	862,100
7/2/2024	+1.00 / +1.06%	94.20	95.60	94.00	95.00	95.01	93.65	1,300,300
7/1/2024	-1.50 / -1.57%	95.00	95.40	93.50	94.00	94.26	92.66	500,500
6/28/2024	0.00 / 0.00%	95.40	95.50	93.50	95.50	94.82	94.14	799,400
6/27/2024	-0.60 / -0.62%	96.00	96.00	93.80	95.50	94.69	94.14	1,066,600
6/26/2024	-0.40 / -0.41%	96.30	96.50	94.60	96.10	95.13	94.73	1,014,800
6/25/2024	-0.80 / -0.82%	96.40	96.90	96.00	96.50	96.35	95.13	446,500
6/24/2024	-0.40 / -0.41%	97.70	97.90	94.80	97.30	95.75	95.92	1,448,400
6/21/2024	-0.10 / -0.10%	98.50	98.50	97.70	97.70	98.09	96.31	1,029,800

<<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

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%