Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2008	0.00 / 0.00%	45.00	47.00	45.00	45.00	45.00	3.82	6,310
2/26/2008	-2.20 / -4.66%	46.80	47.20	45.00	45.00	45.00	3.82	8,780
2/25/2008	+2.20 / +4.89%	47.20	47.20	47.00	47.20	47.20	4.00	4,280
2/22/2008	-1.10 / -2.39%	45.00	45.00	43.80	45.00	45.00	3.82	8,490
2/21/2008	-2.40 / -4.95%	46.10	47.00	46.10	46.10	46.10	3.91	15,500
2/20/2008	-2.50 / -4.90%	48.50	49.50	48.50	48.50	48.50	4.11	7,100
2/19/2008	+0.50 / +0.99%	50.50	51.00	50.50	51.00	51.00	4.32	6,990
2/18/2008	-2.50 / -4.72%	51.00	51.00	50.50	50.50	50.50	4.28	5,550
2/15/2008	-2.00 / -3.64%	53.50	53.50	52.50	53.00	53.00	4.49	5,300
2/14/2008	+1.50 / +2.80%	56.00	56.00	55.00	55.00	55.00	4.66	170
2/13/2008	-2.50 / -4.46%	54.00	55.00	53.50	53.50	53.50	4.54	1,530
2/12/2008	0.00 / 0.00%	56.00	56.00	54.00	56.00	56.00	4.75	3,250
2/1/2008	+1.50 / +2.75%	54.50	56.00	53.00	56.00	56.00	4.75	3,200
1/31/2008	+2.00 / +3.81%	52.50	54.50	52.00	54.50	54.50	4.62	20,400
1/30/2008	+2.50 / +5.00%	52.50	52.50	52.50	52.50	52.50	4.45	8,260
1/29/2008	+2.00 / +4.17%	48.00	50.00	48.00	50.00	50.00	4.24	9,820
1/28/2008	+1.10 / +2.35%	46.90	48.50	46.90	48.00	48.00	4.07	4,660
1/25/2008	-0.60 / -1.26%	46.00	46.90	45.50	46.90	46.90	3.98	12,150
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

<<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%