Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2024	-0.20 / -0.20%	99.10	99.20	98.50	98.80	98.72	97.39	990,200
9/27/2024	-0.30 / -0.30%	99.60	99.60	98.60	99.00	98.89	97.59	1,117,500
9/26/2024	-0.30 / -0.30%	99.80	100.40	99.30	99.30	99.84	97.89	1,382,800
9/25/2024	+0.20 / +0.20%	99.80	99.90	99.00	99.60	99.33	98.18	1,520,600
9/24/2024	+0.30 / +0.30%	99.10	100.60	99.10	99.40	99.76	97.99	1,447,700
9/23/2024	+0.30 / +0.30%	99.00	99.50	98.50	99.10	99.03	97.69	611,500
9/20/2024	-0.10 / -0.10%	99.30	99.80	98.70	98.80	99.19	97.39	1,659,400
9/19/2024	-1.10 / -1.10%	100.00	100.00	98.50	98.90	99.08	97.49	1,531,600
9/18/2024	0.00 / 0.00%	100.20	100.50	99.50	100.00	100.10	98.58	1,004,900
9/17/2024	+0.50 / +0.50%	99.20	100.00	99.20	100.00	99.55	98.58	524,600
9/16/2024	-0.30 / -0.30%	100.00	101.40	99.50	99.50	100.17	98.08	1,324,400
9/13/2024	+0.40 / +0.40%	99.60	99.90	99.30	99.80	99.52	98.38	683,900
9/12/2024	+0.20 / +0.20%	99.90	100.20	99.30	99.40	99.63	97.99	849,300
9/11/2024	+0.20 / +0.20%	98.70	99.40	98.50	99.20	98.89	97.79	652,500
9/10/2024	-0.50 / -0.50%	99.50	100.40	98.90	99.00	99.33	97.59	1,416,300
9/9/2024	-0.10 / -0.10%	99.30	100.00	98.40	99.50	99.14	98.08	1,240,100
9/6/2024	-0.50 / -0.50%	100.00	100.60	99.10	99.60	99.71	98.18	1,162,700
9/5/2024	-1.10 / -1.09%	101.90	102.50	100.10	100.10	101.26	98.68	1,726,300
9/4/2024	-1.00 / -0.98%	101.10	101.80	100.10	101.20	100.96	99.76	2,346,833
8/30/2024	+1.20 / +1.19%	101.30	102.70	101.30	102.20	101.93	100.75	917,100
8/29/2024	-0.60 / -0.59%	101.80	102.70	101.00	101.00	101.79	99.56	3,503,910
8/28/2024	-1.40 / -1.36%	103.20	103.50	101.20	101.60	102.09	100.15	1,622,300
8/27/2024	+0.40 / +0.39%	102.90	103.80	100.60	103.00	101.96	101.53	2,291,700
8/26/2024	-6.30 / -5.79%	107.00	107.50	102.60	102.60	105.53	101.14	5,731,400
8/23/2024	-0.40 / -0.37%	109.60	109.60	107.50	108.90	108.29	107.35	1,759,300
8/22/2024	+0.90 / +0.83%	108.50	110.20	108.10	109.30	108.84	107.74	1,651,100
8/21/2024	+0.40 / +0.37%	108.00	108.40	107.00	108.40	107.95	106.86	1,591,500
8/20/2024	+3.10 / +2.96%	106.60	108.40	106.20	108.00	107.09	106.46	3,270,300
8/19/2024	+6.80 / +6.93%	99.00	104.90	98.70	104.90	103.97	103.41	5,045,600
8/16/2024	+1.20 / +1.24%	96.80	98.30	96.10	98.10	97.82	96.70	1,758,000

<<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