Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2005	-0.20 / -0.70%	28.50	28.50	28.30	28.30	28.30	1.35	50
12/1/2005	+0.70 / +2.52%	27.80	28.50	27.80	28.50	28.50	1.36	60
11/30/2005	+0.10 / +0.36%	27.70	27.80	27.70	27.80	27.80	1.32	2,640
11/29/2005	-0.10 / -0.36%	27.70	27.80	27.70	27.70	27.70	1.32	2,040
11/28/2005	0.00 / 0.00%	27.80	27.80	27.40	27.80	27.80	1.32	8,310
11/25/2005	+1.00 / +3.73%	27.30	27.80	27.30	27.80	27.80	1.32	1,950
11/24/2005	-0.20 / -0.74%	26.80	27.00	26.80	26.80	26.80	1.28	3,500
11/23/2005	-0.50 / -1.82%	27.50	27.50	27.00	27.00	27.00	1.28	3,960
11/22/2005	-0.40 / -1.43%	27.50	27.90	27.50	27.50	27.50	1.31	1,860
11/21/2005	-0.10 / -0.36%	27.90	28.00	27.90	27.90	27.90	1.33	4,750
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

<<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	4,600	53.40	-0.19%
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	786,000	37.85	-1.17%
FRT	609,400	191.10	1.65%
GCB	0	18.00	0.00%