Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2008	-1.40 / -3.30%	41.00	41.50	40.80	41.00	41.00	3.48	4,640
3/19/2008	-1.60 / -3.64%	42.00	46.00	42.00	42.40	42.40	3.60	7,110
3/18/2008	-1.00 / -2.22%	43.50	46.50	42.80	44.00	44.00	3.73	44,000
3/17/2008	-1.00 / -2.17%	46.00	46.90	44.00	45.00	45.00	3.82	37,210
3/14/2008	+1.60 / +3.60%	45.50	46.00	45.00	46.00	46.00	3.90	30,860
3/13/2008	+2.10 / +4.96%	44.40	44.40	44.40	44.40	44.40	3.77	19,500
3/12/2008	-1.70 / -3.86%	42.10	46.20	42.10	42.30	42.30	3.59	6,840
3/11/2008	-1.00 / -2.22%	45.50	45.50	44.00	44.00	44.00	3.73	37,520
3/10/2008	+2.10 / +4.90%	45.00	45.00	44.00	45.00	45.00	3.82	37,940
3/7/2008	+2.00 / +4.89%	42.90	42.90	42.90	42.90	42.90	3.64	1,200
3/6/2008	+1.90 / +4.87%	40.90	40.90	40.90	40.90	40.90	3.47	1,670
3/5/2008	-0.80 / -2.01%	37.90	39.70	37.90	39.00	39.00	3.31	39,150
3/4/2008	-2.00 / -4.78%	39.80	39.80	39.80	39.80	39.80	3.38	8,000
3/3/2008	-2.20 / -5.00%	41.80	41.80	41.80	41.80	41.80	3.54	4,000
2/29/2008	-1.00 / -2.22%	42.80	44.00	42.80	44.00	44.00	3.73	7,900
2/28/2008	0.00 / 0.00%	45.00	46.00	45.00	45.00	45.00	3.82	8,240
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

<<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%