Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2005	-0.30 / -1.06%	28.20	28.20	28.00	28.00	28.00	1.33	6,740
11/17/2005	0.00 / 0.00%	28.30	28.30	28.30	28.30	28.30	1.35	5,200
11/16/2005	-0.30 / -1.05%	28.50	28.50	28.30	28.30	28.30	1.35	7,590
11/15/2005	-0.20 / -0.69%	28.70	28.70	28.60	28.60	28.60	1.36	2,810
11/14/2005	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	1.37	3,500
11/11/2005	0.00 / 0.00%	28.80	28.80	28.80	28.80	28.80	1.37	0
11/10/2005	-0.20 / -0.69%	28.80	29.00	28.80	28.80	28.80	1.37	5,300
11/9/2005	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	1.38	7,160
11/8/2005	0.00 / 0.00%	29.00	29.40	29.00	29.00	29.00	1.38	8,070
11/7/2005	-0.10 / -0.34%	29.00	29.00	29.00	29.00	29.00	1.38	11,100
11/4/2005	0.00 / 0.00%	29.10	29.10	29.10	29.10	29.10	1.38	17,700
11/3/2005	0.00 / 0.00%	29.10	29.10	29.00	29.10	29.10	1.38	22,270
11/2/2005	0.00 / 0.00%	29.10	29.50	29.10	29.10	29.10	1.38	7,120
11/1/2005	-0.40 / -1.36%	29.10	29.10	29.10	29.10	29.10	1.38	3,310
10/31/2005	+0.40 / +1.37%	29.50	29.50	29.50	29.50	29.50	1.40	10,960
10/28/2005	+1.30 / +4.68%	29.00	29.10	29.00	29.10	29.10	1.38	49,390
10/27/2005	+0.80 / +2.96%	27.00	27.80	27.00	27.80	27.80	1.32	34,330
10/26/2005	0.00 / 0.00%	27.00	27.00	27.00	27.00	27.00	1.28	3,100
10/25/2005	-0.10 / -0.37%	27.00	27.00	27.00	27.00	27.00	1.28	2,500
10/24/2005	-0.10 / -0.37%	27.10	27.10	27.10	27.10	27.10	1.29	3,300
10/21/2005	-0.30 / -1.09%	27.20	27.50	27.20	27.20	27.20	1.29	100
10/20/2005	-0.10 / -0.36%	27.50	27.50	26.30	27.50	27.50	1.31	5,200
10/19/2005	0.00 / 0.00%	27.60	27.60	27.60	27.60	27.60	1.31	6,740
10/18/2005	+0.10 / +0.36%	27.60	27.60	27.60	27.60	27.60	1.31	9,090
10/17/2005	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	1.31	10,900
10/14/2005	+0.30 / +1.10%	27.20	27.50	27.20	27.50	27.50	1.31	3,550
10/13/2005	+0.40 / +1.49%	27.20	27.20	27.20	27.20	27.20	1.29	1,200
10/12/2005	0.00 / 0.00%	26.80	26.80	26.80	26.80	26.80	1.28	250
10/11/2005	+0.30 / +1.13%	26.80	27.00	26.80	26.80	26.80	1.28	2,600
10/10/2005	-0.40 / -1.49%	26.50	26.50	26.50	26.50	26.50	1.26	700

<<Previous 30 days Next 30 days>>

SFC News

20/01	SFC: Approving the petroleum purchase contract and supplier in 2025
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

More News

Related Companies

	Volume	Price	Change
ABR	1,800	13.50	-2.88%
AMD	0	1.10	0.00%
AST	4,900	53.30	-0.37%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	0	1.90	0.00%
CMV	0	9.20	0.00%
DGW	924,800	37.60	-1.83%
FRT	705,400	192.50	2.39%
GCB	0	18.00	0.00%