Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2009	-1.90 / -3.81%	47.70	48.00	47.70	48.00	48.00	4.17	3,600
1/2/2009	+2.30 / +4.83%	45.50	49.90	45.50	49.90	49.90	4.33	15,230
12/31/2008	-2.40 / -4.80%	50.00	50.00	47.60	47.60	47.60	4.13	990
12/30/2008	+0.50 / +1.01%	49.50	50.00	49.50	50.00	50.00	4.34	18,470
12/29/2008	+2.00 / +4.21%	46.00	49.50	46.00	49.50	49.50	4.30	17,650
12/26/2008	-2.50 / -5.00%	47.50	50.00	47.50	47.50	47.50	4.12	13,330
12/25/2008	+0.50 / +1.01%	49.00	50.00	47.10	50.00	50.00	4.34	22,810
12/24/2008	+2.00 / +4.21%	45.20	49.50	45.20	49.50	49.50	4.30	9,240
12/23/2008	-2.50 / -5.00%	47.50	47.50	47.50	47.50	47.50	4.12	3,000
12/22/2008	+2.00 / +4.17%	49.50	50.00	49.00	50.00	50.00	4.34	44,100
12/19/2008	+0.50 / +1.05%	45.20	48.00	45.20	48.00	48.00	4.17	9,830
12/18/2008	-2.50 / -5.00%	47.50	47.60	47.50	47.50	47.50	4.12	2,870
12/17/2008	+2.00 / +4.17%	50.00	50.00	49.00	50.00	50.00	4.34	50,560
12/16/2008	+2.00 / +4.35%	46.00	48.00	46.00	48.00	48.00	4.17	20,630
12/15/2008	-2.00 / -4.17%	46.00	46.50	46.00	46.00	46.00	3.99	2,150
12/12/2008	-1.00 / -2.04%	46.60	48.90	46.60	48.00	48.00	4.17	7,950
12/11/2008	+1.00 / +2.08%	50.00	50.00	46.20	49.00	49.00	4.25	4,700
12/10/2008	0.00 / 0.00%	45.70	48.00	45.70	48.00	48.00	4.17	4,420
12/9/2008	+0.50 / +1.05%	45.20	48.50	45.20	48.00	48.00	4.17	10,970
12/8/2008	-0.50 / -1.04%	45.60	47.50	45.60	47.50	47.50	4.12	6,810
12/5/2008	-0.50 / -1.03%	50.00	50.00	46.10	48.00	48.00	4.17	29,070
12/4/2008	+2.30 / +4.98%	48.00	48.50	46.20	48.50	48.50	4.21	12,890
12/3/2008	+2.20 / +5.00%	46.10	46.20	45.00	46.20	46.20	4.01	34,230
12/2/2008	+2.00 / +4.76%	44.00	44.10	43.00	44.00	44.00	3.82	19,830
12/1/2008	+2.00 / +5.00%	41.50	42.00	41.00	42.00	42.00	3.65	9,300
11/28/2008	+0.70 / +1.78%	41.20	41.20	40.00	40.00	40.00	3.47	3,410
11/27/2008	-0.40 / -1.01%	38.00	39.40	38.00	39.30	39.30	3.41	4,300
11/26/2008	+1.80 / +4.75%	38.90	39.70	38.90	39.70	39.70	3.45	13,640
11/25/2008	+1.80 / +4.99%	37.90	37.90	37.90	37.90	37.90	3.29	4,610
11/24/2008	+1.70 / +4.94%	35.90	36.10	34.40	36.10	36.10	3.13	10,250

<<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%