Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2017	+0.60 / +0.54%	112.10	113.00	111.50	112.70	112.16	36.43	260,310
9/27/2017	-2.70 / -2.35%	114.40	114.80	112.00	112.10	113.08	36.23	465,370
9/26/2017	-0.20 / -0.17%	115.00	115.70	114.60	114.80	114.97	37.11	170,590
9/25/2017	+0.60 / +0.52%	114.20	115.60	114.20	115.00	115.05	37.17	131,570
9/22/2017	-0.20 / -0.17%	114.90	115.50	113.90	114.40	114.65	36.98	282,280
9/21/2017	+0.30 / +0.26%	115.20	115.90	114.50	114.60	115.04	37.04	239,060
9/20/2017	+0.30 / +0.26%	114.00	115.50	114.00	114.30	114.59	36.95	167,810
9/19/2017	+1.30 / +1.15%	112.70	115.00	112.70	114.00	113.87	36.85	239,100
9/18/2017	+0.70 / +0.63%	112.90	113.50	112.00	112.70	112.87	36.43	176,690
9/15/2017	+0.50 / +0.45%	111.50	112.00	110.60	112.00	111.60	36.20	113,030
9/14/2017	-0.10 / -0.09%	112.50	112.70	111.30	111.50	111.93	36.04	186,430
9/13/2017	+2.00 / +1.82%	109.60	112.90	109.60	111.60	111.36	36.07	353,350
9/12/2017	+0.40 / +0.37%	109.20	109.90	108.80	109.60	109.40	35.43	191,240
9/11/2017	-0.40 / -0.36%	109.60	111.50	108.50	109.20	110.04	35.30	268,500
9/8/2017	+2.10 / +1.95%	108.00	109.90	107.60	109.60	109.06	35.43	263,200
9/7/2017	+0.50 / +0.47%	107.00	107.90	107.00	107.50	107.50	34.75	118,480
9/6/2017	-0.60 / -0.56%	107.80	108.00	106.80	107.00	107.25	34.59	191,220
9/5/2017	-0.40 / -0.37%	108.00	108.50	107.60	107.60	108.05	34.78	163,660
9/1/2017	+0.50 / +0.47%	107.90	108.30	107.50	108.00	107.88	34.91	198,380
8/31/2017	0.00 / 0.00%	108.00	108.40	107.00	107.50	107.65	34.75	190,810
8/30/2017	+1.80 / +1.70%	105.50	108.50	105.50	107.50	107.53	34.75	258,620
8/29/2017	+0.70 / +0.67%	106.40	107.00	105.60	105.70	106.17	34.17	233,400
8/28/2017	+1.00 / +0.96%	104.00	106.60	103.80	105.00	105.02	33.94	241,110
8/25/2017	-0.60 / -0.57%	105.00	105.00	103.60	104.00	104.15	33.62	151,210
8/24/2017	+0.90 / +0.87%	103.70	104.90	103.00	104.60	104.20	33.81	103,750
8/23/2017	0.00 / 0.00%	104.00	104.00	102.50	103.70	103.04	33.52	167,250
8/22/2017	-0.80 / -0.77%	104.10	105.00	103.20	103.70	104.14	33.52	143,130
8/21/2017	-0.30 / -0.29%	104.70	105.20	104.00	104.50	104.69	33.78	117,190
8/18/2017	+0.60 / +0.58%	103.50	105.50	103.00	104.80	104.03	33.88	185,470
8/17/2017	-1.10 / -1.04%	105.50	105.50	104.00	104.20	104.60	33.68	134,060

<<Previous 30 days Next 30 days>>

PNJ News

27/11	PNJ: Loan guarantee for subsidiaries at bank
27/11	PNJ: Notification Insider Transaction - Le Quang Phuc
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