Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2006	0.00 / 0.00%	40.10	42.00	40.10	40.10	40.10	1.91	47,550
4/3/2006	+1.90 / +4.97%	40.10	40.10	40.10	40.10	40.10	1.91	60,500
3/31/2006	+1.70 / +4.66%	38.10	38.20	38.10	38.20	38.20	1.82	33,490
3/30/2006	+0.50 / +1.39%	36.00	36.50	36.00	36.50	36.50	1.74	13,320
3/29/2006	0.00 / 0.00%	36.00	37.00	36.00	36.00	36.00	1.71	13,220
3/28/2006	+1.00 / +2.86%	35.80	36.00	35.80	36.00	36.00	1.71	7,500
3/27/2006	-0.10 / -0.28%	35.00	35.00	33.40	35.00	35.00	1.67	14,230
3/24/2006	-0.30 / -0.85%	35.10	35.10	34.70	35.10	35.10	1.67	2,400
3/23/2006	0.00 / 0.00%	35.40	35.40	34.50	35.40	35.40	1.68	8,550
3/22/2006	-1.80 / -4.84%	37.20	37.20	35.40	35.40	35.40	1.68	13,530
3/21/2006	+0.10 / +0.27%	37.10	37.20	37.10	37.20	37.20	1.77	15,660
3/20/2006	+1.70 / +4.80%	37.10	37.10	37.10	37.10	37.10	1.77	36,260
3/17/2006	+1.40 / +4.12%	34.00	35.40	34.00	35.40	35.40	1.68	44,130
3/16/2006	0.00 / 0.00%	34.00	34.00	33.50	34.00	34.00	1.62	30,100
3/15/2006	+0.60 / +1.80%	34.00	34.90	34.00	34.00	34.00	1.62	23,550
3/14/2006	+1.50 / +4.70%	33.40	33.40	33.40	33.40	33.40	1.59	12,450
3/13/2006	+1.50 / +4.93%	31.90	31.90	31.90	31.90	31.90	1.52	16,810
3/10/2006	+1.40 / +4.83%	29.90	30.40	29.90	30.40	30.40	1.45	41,310
3/9/2006	+0.30 / +1.05%	28.70	29.00	28.70	29.00	29.00	1.38	13,350
3/8/2006	+0.10 / +0.35%	28.60	28.70	28.60	28.70	28.70	1.37	10,500
3/7/2006	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	1.36	11,260
3/6/2006	+0.10 / +0.35%	28.50	28.60	28.50	28.60	28.60	1.36	3,100
3/3/2006	-1.20 / -4.04%	29.70	31.10	28.50	28.50	28.50	1.36	17,150
3/2/2006	+1.40 / +4.95%	28.30	29.70	28.30	29.70	29.70	1.41	7,670
3/1/2006	0.00 / 0.00%	28.30	28.30	28.30	28.30	28.30	1.35	2,660
2/28/2006	-0.10 / -0.35%	28.40	28.40	28.30	28.30	28.30	1.35	2,300
2/27/2006	0.00 / 0.00%	28.40	28.40	28.40	28.40	28.40	1.35	2,000
2/24/2006	+0.20 / +0.71%	28.40	28.70	28.40	28.40	28.40	1.35	3,410
2/23/2006	+0.20 / +0.71%	28.20	29.00	28.20	28.20	28.20	1.34	3,000
2/22/2006	-0.50 / -1.75%	28.00	28.00	27.20	28.00	28.00	1.33	490

<<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	13.90	0.00%
AMD	0	1.10	0.00%
AST	3,400	53.50	1.13%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	0	1.90	0.00%
CMV	200	9.20	0.00%
DGW	637,200	38.30	1.59%
FRT	418,100	188.00	0.53%
GCB	0	18.00	0.00%