Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2009	+1.50 / +4.23%	37.00	37.00	37.00	37.00	37.00	4.34	120
3/12/2009	+0.30 / +0.85%	35.20	35.50	35.20	35.50	35.50	4.16	410
3/11/2009	-1.80 / -4.86%	38.80	38.80	35.20	35.20	35.20	4.13	7,920
3/10/2009	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	4.34	590
3/9/2009	+1.30 / +3.64%	37.00	37.00	35.00	37.00	37.00	4.34	6,560
3/6/2009	+1.70 / +5.00%	34.00	35.70	34.00	35.70	35.70	4.18	200
3/5/2009	-0.40 / -1.16%	34.00	34.40	33.00	34.00	34.00	3.98	2,710
3/4/2009	+1.60 / +4.88%	34.40	34.40	31.30	34.40	34.40	4.03	6,410
3/3/2009	-1.70 / -4.93%	32.80	32.80	32.80	32.80	32.80	3.84	1,110
3/2/2009	-1.00 / -2.82%	34.50	34.50	34.50	34.50	34.50	4.04	3,710
2/27/2009	0.00 / 0.00%	35.50	35.50	35.50	35.50	35.50	4.16	0
2/26/2009	-14.50 / -29.00%	35.50	35.50	35.50	35.50	35.50	4.16	400
2/25/2009	+0.10 / +0.20%	49.90	50.00	49.90	50.00	50.00	4.34	3,680
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

<<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%