Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2020	+0.40 / +0.66%	61.30	61.50	60.30	61.40	61.11	42.17	694,700
9/1/2020	+1.00 / +1.67%	60.40	61.10	59.80	61.00	60.73	41.89	896,550
8/31/2020	-0.80 / -1.32%	60.80	61.60	60.00	60.00	60.79	41.21	638,480
8/28/2020	+2.00 / +3.40%	59.50	61.80	59.10	60.80	60.68	41.76	1,254,030
8/27/2020	-0.20 / -0.34%	58.50	59.00	58.40	58.80	58.67	40.38	605,350
8/26/2020	-0.70 / -1.17%	59.60	59.80	58.60	59.00	59.28	40.52	601,340
8/25/2020	+1.10 / +1.88%	59.00	59.70	58.80	59.70	59.27	41.00	1,147,730
8/24/2020	+2.30 / +4.09%	58.00	58.80	57.40	58.60	58.43	40.24	2,599,601
8/21/2020	+0.70 / +1.26%	56.00	56.50	55.80	56.30	56.24	38.66	842,610
8/20/2020	0.00 / 0.00%	55.70	56.20	55.00	55.60	55.54	38.18	668,690
8/19/2020	+0.30 / +0.54%	55.10	56.00	55.10	55.60	55.74	38.18	663,300
8/18/2020	-0.60 / -1.07%	55.90	56.10	55.00	55.30	55.41	37.98	418,780
8/17/2020	-0.60 / -1.06%	56.40	56.50	55.40	55.90	55.85	38.39	303,530
8/14/2020	+0.50 / +0.89%	56.00	57.30	55.80	56.50	56.79	38.80	581,400
8/13/2020	+1.40 / +2.56%	54.90	56.00	54.80	56.00	55.58	38.46	2,746,350
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

<<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%