Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2009	-0.10 / -0.20%	49.90	49.90	49.90	49.90	49.90	4.33	10
2/23/2009	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	4.34	3,600
2/20/2009	-1.50 / -2.91%	51.50	51.50	50.00	50.00	50.00	4.34	1,910
2/19/2009	0.00 / 0.00%	51.50	51.50	50.00	51.50	51.50	4.47	3,500
2/18/2009	+1.00 / +1.98%	52.00	52.00	51.50	51.50	51.50	4.47	1,310
2/17/2009	+0.50 / +1.00%	50.00	50.50	50.00	50.50	50.50	4.38	590
2/16/2009	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	4.34	5,000
2/13/2009	+1.00 / +2.04%	50.00	50.00	50.00	50.00	50.00	4.34	3,520
2/12/2009	-1.00 / -2.00%	49.50	49.50	49.00	49.00	49.00	4.25	680
2/11/2009	+2.00 / +4.17%	50.00	50.00	50.00	50.00	50.00	4.34	3,300
2/10/2009	-2.00 / -4.00%	49.50	50.00	48.00	48.00	48.00	4.17	6,300
2/9/2009	0.00 / 0.00%	50.00	50.00	49.90	50.00	50.00	4.34	2,620
2/6/2009	0.00 / 0.00%	47.80	50.00	47.80	50.00	50.00	4.34	3,350
2/5/2009	0.00 / 0.00%	48.00	50.00	48.00	50.00	50.00	4.34	1,200
2/4/2009	0.00 / 0.00%	50.00	50.00	48.50	50.00	50.00	4.34	1,040
2/3/2009	+1.70 / +3.52%	49.90	50.00	49.90	50.00	50.00	4.34	4,500
2/2/2009	+2.20 / +4.77%	48.30	48.30	48.30	48.30	48.30	4.19	800
1/23/2009	-1.20 / -2.54%	46.10	46.10	46.10	46.10	46.10	4.00	400
1/22/2009	+2.20 / +4.88%	43.50	47.30	43.50	47.30	47.30	4.11	130
1/21/2009	-0.50 / -1.10%	46.00	46.00	43.60	45.10	45.10	3.92	5,250
1/20/2009	-2.00 / -4.20%	45.60	45.60	45.60	45.60	45.60	3.96	10
1/19/2009	0.00 / 0.00%	47.60	47.60	47.60	47.60	47.60	4.13	2,300
1/16/2009	-2.40 / -4.80%	47.60	47.60	47.60	47.60	47.60	4.13	5,460
1/15/2009	+2.00 / +4.17%	48.00	50.00	48.00	50.00	50.00	4.34	210
1/14/2009	-2.00 / -4.00%	48.00	48.00	48.00	48.00	48.00	4.17	1,300
1/13/2009	+2.00 / +4.17%	47.70	50.00	47.70	50.00	50.00	4.34	1,000
1/12/2009	0.00 / 0.00%	50.00	50.00	48.00	48.00	48.00	4.17	18,350
1/9/2009	-2.00 / -4.00%	50.00	50.00	48.00	48.00	48.00	4.17	7,800
1/8/2009	+2.00 / +4.17%	48.00	50.00	48.00	50.00	50.00	4.34	12,670
1/7/2009	-2.00 / -4.00%	52.00	52.00	48.00	48.00	48.00	4.17	3,750

<<Previous 30 days Next 30 days>>

SFC News

15:16	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%