Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	-0.60 / -0.76%	79.00	79.00	78.30	78.50	78.54	76.11	486,701
9/27/2023	+0.60 / +0.76%	78.50	79.70	78.00	79.10	78.53	76.69	603,201
9/26/2023	-1.30 / -1.63%	79.30	80.00	78.50	78.50	79.08	76.11	682,409
9/25/2023	-1.20 / -1.48%	81.50	81.50	79.50	79.80	80.05	77.37	1,189,720
9/22/2023	-1.60 / -1.94%	81.10	81.90	79.90	81.00	80.54	78.54	1,521,405
9/21/2023	-0.10 / -0.12%	82.70	82.80	81.10	82.60	81.97	80.09	651,309
9/20/2023	+1.50 / +1.85%	81.40	82.80	80.80	82.70	81.64	80.18	822,406
9/19/2023	-0.30 / -0.37%	81.50	81.70	80.30	81.20	80.73	78.73	634,302
9/18/2023	+0.10 / +0.12%	80.90	82.10	80.50	81.50	81.24	79.02	486,600
9/15/2023	+0.20 / +0.25%	81.30	82.00	80.70	81.40	81.26	78.92	895,000
9/14/2023	-2.10 / -2.52%	83.30	83.30	81.20	81.20	82.04	78.73	578,400
9/13/2023	-0.30 / -0.36%	84.00	84.40	82.90	83.30	83.59	80.77	782,527
9/12/2023	0.00 / 0.00%	83.00	83.60	82.10	83.60	82.94	81.06	683,500
9/11/2023	-0.40 / -0.48%	84.50	84.50	81.50	83.60	83.00	81.06	1,406,800
9/8/2023	-0.20 / -0.24%	83.60	84.60	83.30	84.00	83.80	81.44	695,302
9/7/2023	+3.10 / +3.82%	82.10	85.30	81.50	84.20	83.82	81.64	1,808,500
9/6/2023	+0.60 / +0.75%	81.00	81.10	80.40	81.10	80.86	78.63	938,801
9/5/2023	0.00 / 0.00%	81.10	81.20	80.20	80.50	80.63	78.05	417,900
8/31/2023	-0.20 / -0.25%	80.50	81.30	80.50	80.50	80.91	78.05	993,801
8/30/2023	+0.30 / +0.37%	80.50	80.80	79.90	80.70	80.26	78.25	506,001
8/29/2023	+0.90 / +1.13%	80.00	80.90	79.50	80.40	80.26	77.95	1,413,300
8/28/2023	+1.20 / +1.53%	78.90	79.50	78.30	79.50	78.85	77.08	1,182,000
8/25/2023	+0.30 / +0.38%	77.80	78.60	77.30	78.30	77.90	75.92	743,005
8/24/2023	+0.50 / +0.65%	77.30	78.20	77.30	78.00	77.90	75.63	386,406
8/23/2023	-1.00 / -1.27%	78.10	78.50	77.10	77.50	77.63	75.14	603,307
8/22/2023	-0.50 / -0.63%	79.00	79.00	77.10	78.50	78.10	76.11	595,500
8/21/2023	+0.50 / +0.64%	79.50	79.50	77.00	79.00	78.10	76.60	590,300
8/18/2023	-1.70 / -2.12%	79.30	80.00	76.00	78.50	78.69	76.11	1,268,700
8/17/2023	0.00 / 0.00%	80.20	80.50	78.00	80.20	79.79	77.76	826,900
8/16/2023	+1.20 / +1.52%	79.00	80.20	78.60	80.20	79.43	77.76	586,800

<<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%