Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2008	-1.00 / -2.06%	48.50	49.00	47.50	47.50	47.50	4.03	4,140
1/23/2008	-2.50 / -4.90%	50.00	50.00	48.50	48.50	48.50	4.11	9,870
1/22/2008	-1.00 / -1.92%	51.50	51.50	51.00	51.00	51.00	4.32	10,050
1/21/2008	0.00 / 0.00%	52.50	52.50	51.50	52.00	52.00	4.41	7,690
1/18/2008	-0.50 / -0.95%	51.00	52.00	51.00	52.00	52.00	4.41	4,550
1/17/2008	-1.00 / -1.87%	53.50	53.50	52.00	52.50	52.50	4.45	11,200
1/16/2008	+2.50 / +4.90%	51.00	53.50	51.00	53.50	53.50	4.54	8,170
1/15/2008	-2.50 / -4.67%	51.00	51.00	51.00	51.00	51.00	4.32	4,040
1/14/2008	-2.50 / -4.46%	54.00	56.00	53.50	53.50	53.50	4.54	7,340
1/11/2008	+1.00 / +1.82%	54.00	56.00	54.00	56.00	56.00	4.75	3,040
1/10/2008	-1.00 / -1.79%	56.00	56.00	55.00	55.00	55.00	4.66	2,510
1/9/2008	-2.00 / -3.45%	57.50	57.50	56.00	56.00	56.00	4.75	5,300
1/8/2008	+0.50 / +0.87%	57.00	58.50	57.00	58.00	58.00	4.92	4,730
1/7/2008	-1.50 / -2.54%	58.00	58.50	57.50	57.50	57.50	4.88	17,680
1/4/2008	0.00 / 0.00%	60.00	60.00	59.00	59.00	59.00	5.00	2,700
1/3/2008	-1.00 / -1.67%	58.50	60.00	58.50	59.00	59.00	5.00	6,970
1/2/2008	-0.50 / -0.83%	61.00	61.00	60.00	60.00	60.00	5.09	2,200
12/28/2007	-0.50 / -0.82%	60.00	60.50	60.00	60.50	60.50	5.13	1,230
12/27/2007	+0.50 / +0.83%	61.00	61.00	60.50	61.00	61.00	5.17	2,840
12/26/2007	+0.50 / +0.83%	61.00	61.00	60.50	60.50	60.50	5.13	850
12/25/2007	-1.50 / -2.44%	58.50	61.50	58.50	60.00	60.00	5.02	4,920
12/24/2007	+2.50 / +4.24%	60.20	61.50	60.00	61.50	61.50	5.15	27,890
12/21/2007	-1.00 / -1.67%	60.20	61.00	59.00	59.00	59.00	4.94	18,820
12/20/2007	-3.00 / -4.76%	62.20	63.00	60.00	60.00	60.00	5.02	5,380
12/19/2007	+3.00 / +5.00%	62.00	63.00	62.00	63.00	63.00	5.27	21,430
12/18/2007	+1.00 / +1.69%	59.50	60.00	59.50	60.00	60.00	5.02	5,950
12/17/2007	-0.50 / -0.84%	58.50	59.00	58.50	59.00	59.00	4.94	4,860
12/14/2007	0.00 / 0.00%	60.70	61.50	59.50	59.50	59.50	4.98	3,820
12/13/2007	-2.00 / -3.25%	62.00	62.00	59.50	59.50	59.50	4.98	5,790
12/12/2007	+1.00 / +1.65%	60.00	61.50	60.00	61.50	61.50	5.15	4,550

<<Previous 30 days Next 30 days>>

SFC News

17/01	SFC: Selling treasury shares
07/01	SFC: BOD resolution dated January 06, 2025
27/12	SFC: 2024 AGM resolution
27/12	SFC: Update charter and regulations
16/12	SFC: BOD resolution on bank loan

More News

Related Companies

	Volume	Price	Change
ABR	1,300	13.90	3.35%
AMD	0	1.10	0.00%
AST	2,500	52.90	-0.19%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	111,700	1.80	-5.26%
CMV	0	9.20	0.00%
DGW	816,800	37.70	0.94%
FRT	431,400	187.00	1.47%
GCB	0	18.00	0.00%