Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2020	-0.50 / -0.91%	54.70	55.00	54.30	54.60	54.72	37.50	693,140
8/11/2020	-0.20 / -0.36%	55.30	55.50	54.60	55.10	55.01	37.84	1,875,550
8/10/2020	+0.10 / +0.18%	55.80	56.00	55.20	55.30	55.64	37.98	348,770
8/7/2020	-0.40 / -0.72%	55.60	56.40	55.10	55.20	55.59	37.91	476,890
8/6/2020	+0.70 / +1.28%	55.40	56.40	54.80	55.60	55.67	38.18	829,240
8/5/2020	+1.40 / +2.62%	53.50	55.00	53.10	54.90	54.34	37.70	566,770
8/4/2020	+0.70 / +1.33%	53.50	54.00	53.00	53.50	53.56	36.74	381,250
8/3/2020	+1.20 / +2.33%	52.50	53.00	51.60	52.80	52.45	36.26	619,260
7/31/2020	+0.10 / +0.19%	50.00	51.70	49.80	51.60	51.25	35.44	440,450
7/30/2020	0.00 / 0.00%	51.50	52.10	51.30	51.50	51.62	35.37	338,980
7/29/2020	-2.50 / -4.63%	52.50	52.50	50.30	51.50	50.89	35.37	1,011,340
7/28/2020	+1.90 / +3.65%	52.10	54.10	52.00	54.00	52.77	37.09	779,540
7/27/2020	-3.90 / -6.96%	52.50	54.00	52.10	52.10	52.62	35.78	1,065,940
7/24/2020	-3.00 / -5.08%	59.00	59.00	54.90	56.00	57.28	38.46	956,350
7/23/2020	+0.40 / +0.68%	58.60	59.50	58.60	59.00	58.95	40.52	707,350
7/22/2020	-0.80 / -1.35%	59.40	59.40	58.50	58.60	58.95	40.24	756,500
7/21/2020	0.00 / 0.00%	59.80	59.80	59.00	59.40	59.37	40.79	212,580
7/20/2020	-1.00 / -1.66%	60.30	60.40	59.40	59.40	59.65	40.79	353,660
7/17/2020	-0.10 / -0.17%	60.30	60.40	60.00	60.40	60.22	41.48	308,760
7/16/2020	+0.30 / +0.50%	60.50	60.50	59.70	60.50	60.14	41.55	439,840
7/15/2020	+0.90 / +1.52%	59.90	60.40	59.70	60.20	60.13	41.34	1,470,010
7/14/2020	0.00 / 0.00%	59.10	59.40	58.60	59.30	58.97	40.73	325,390
7/13/2020	-0.60 / -1.00%	60.00	60.40	59.30	59.30	59.75	40.73	438,510
7/10/2020	-0.70 / -1.16%	60.10	60.50	59.60	59.90	60.13	41.14	328,070
7/9/2020	+1.40 / +2.36%	59.60	60.70	59.30	60.60	60.15	41.62	886,280
7/8/2020	-0.20 / -0.34%	59.40	59.50	59.00	59.20	59.31	40.66	278,600
7/7/2020	-0.10 / -0.17%	60.00	60.00	59.40	59.40	59.77	40.79	375,160
7/6/2020	+0.90 / +1.54%	59.10	59.80	58.80	59.50	59.38	40.86	989,740
7/3/2020	-0.10 / -0.17%	58.70	58.90	58.60	58.60	58.70	40.24	249,650
7/2/2020	+0.10 / +0.17%	58.50	59.00	58.00	58.70	58.46	40.31	291,080

<<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%