Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2005	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	0.88	6,300
2/3/2005	+0.10 / +0.53%	19.00	19.00	19.00	19.00	19.00	0.88	2,820
2/2/2005	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	0.88	0
2/1/2005	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	0.88	200
1/31/2005	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	0.88	50
1/28/2005	+0.20 / +1.07%	18.90	18.90	18.90	18.90	18.90	0.88	3,300
1/27/2005	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	0.87	500
1/26/2005	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	0.87	2,800
1/25/2005	0.00 / 0.00%	18.70	18.90	18.70	18.70	18.70	0.87	350
1/24/2005	-0.30 / -1.58%	18.70	19.00	18.70	18.70	18.70	0.87	530
1/21/2005	+0.20 / +1.06%	18.80	19.00	18.70	19.00	19.00	0.88	420
1/20/2005	-0.20 / -1.05%	18.80	19.00	18.80	18.80	18.80	0.87	1,510
1/19/2005	+0.50 / +2.70%	18.50	19.00	18.50	19.00	19.00	0.88	10
1/18/2005	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	0.86	10
1/17/2005	-0.40 / -2.12%	18.50	18.50	18.50	18.50	18.50	0.86	3,100
1/14/2005	-0.10 / -0.53%	18.90	19.00	18.90	18.90	18.90	0.88	500
1/13/2005	+0.10 / +0.53%	18.90	19.00	18.90	19.00	19.00	0.88	100
1/12/2005	-0.30 / -1.56%	18.90	19.20	18.90	18.90	18.90	0.88	10
1/11/2005	+0.50 / +2.67%	19.20	19.20	19.20	19.20	19.20	0.89	10
1/10/2005	-0.50 / -2.60%	18.70	19.20	18.70	18.70	18.70	0.87	30
1/7/2005	+0.60 / +3.23%	18.60	19.20	18.60	19.20	19.20	0.89	100
1/6/2005	-0.60 / -3.13%	19.00	19.00	18.60	18.60	18.60	0.86	3,580
1/5/2005	+0.20 / +1.05%	19.20	19.40	19.20	19.20	19.20	0.89	2,170
1/4/2005	-0.80 / -4.04%	19.00	19.00	19.00	19.00	19.00	0.88	13,750
12/31/2004	-0.20 / -1.00%	19.80	19.80	19.80	19.80	19.80	0.92	6,900
12/30/2004	-0.40 / -1.96%	20.00	20.40	20.00	20.00	20.00	0.93	3,400
12/29/2004	-1.00 / -4.67%	20.60	20.60	20.40	20.40	20.40	0.95	3,280
12/28/2004	-0.20 / -0.93%	21.60	21.60	21.40	21.40	21.40	0.99	7,390
12/27/2004	+0.50 / +2.37%	21.60	22.10	21.60	21.60	21.60	1.00	6,120
12/24/2004	+1.00 / +4.98%	21.10	21.10	21.10	21.10	21.10	0.98	3,790

<<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	0	13.50	0.00%
AMD	0	1.10	0.00%
AST	11,800	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	1,143,600	37.25	-0.93%
FRT	945,800	201.00	4.42%
GCB	0	18.00	0.00%