Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2007	+1.00 / +1.43%	70.00	71.00	70.00	71.00	71.00	3.50	5,650
5/3/2007	+0.50 / +0.72%	70.00	70.00	70.00	70.00	70.00	3.45	10,320
5/2/2007	+0.50 / +0.72%	69.00	69.50	69.00	69.50	69.50	3.43	8,860
4/25/2007	+3.00 / +4.55%	66.00	69.00	66.00	69.00	69.00	3.41	4,730
4/24/2007	-0.50 / -0.75%	66.00	66.00	66.00	66.00	66.00	3.26	8,900
4/23/2007	-3.00 / -4.32%	66.50	66.50	66.50	66.50	66.50	3.28	13,030
4/20/2007	-1.00 / -1.42%	69.50	69.50	68.00	69.50	69.50	3.43	8,090
4/19/2007	0.00 / 0.00%	70.50	74.00	70.50	70.50	70.50	3.48	18,370
4/18/2007	+3.00 / +4.44%	67.50	70.50	67.00	70.50	70.50	3.48	7,000
4/17/2007	-3.50 / -4.93%	67.50	67.50	67.50	67.50	67.50	3.33	820
4/16/2007	-3.50 / -4.70%	71.00	71.00	71.00	71.00	71.00	3.50	1,600
4/13/2007	-3.50 / -4.49%	74.50	75.00	74.50	74.50	74.50	3.68	8,790
4/12/2007	-2.00 / -2.50%	78.00	80.00	78.00	78.00	78.00	3.85	4,750
4/11/2007	0.00 / 0.00%	80.00	80.00	80.00	80.00	80.00	3.95	4,770
4/10/2007	+2.00 / +2.56%	78.00	80.00	78.00	80.00	80.00	3.95	11,880
4/9/2007	-2.00 / -2.50%	78.00	78.00	76.00	78.00	78.00	3.85	24,420
4/6/2007	0.00 / 0.00%	80.00	80.00	79.50	80.00	80.00	3.95	16,880
4/5/2007	-1.00 / -1.23%	80.00	80.00	80.00	80.00	80.00	3.95	14,480
4/4/2007	+3.50 / +4.52%	77.50	81.00	77.50	81.00	81.00	4.00	11,960
4/3/2007	-4.00 / -4.91%	77.50	77.50	77.50	77.50	77.50	3.83	13,080
4/2/2007	-4.00 / -4.68%	81.50	85.50	81.50	81.50	81.50	4.02	10,440
3/30/2007	+4.00 / +4.91%	85.50	85.50	85.50	85.50	85.50	4.22	39,520
3/29/2007	+3.50 / +4.49%	81.50	81.50	81.50	81.50	81.50	4.02	7,020
3/28/2007	-4.00 / -4.88%	78.00	78.00	78.00	78.00	78.00	3.85	27,250
3/27/2007	-4.00 / -4.65%	85.00	85.00	82.00	82.00	82.00	4.05	2,710
3/26/2007	-4.50 / -4.97%	86.00	86.00	86.00	86.00	86.00	4.24	3,660
3/23/2007	-4.50 / -4.74%	90.50	90.50	90.50	90.50	90.50	4.47	15,660
3/22/2007	-5.00 / -5.00%	95.00	95.00	95.00	95.00	95.00	4.69	32,550
3/21/2007	-3.00 / -2.91%	103.00	104.00	100.00	100.00	100.00	4.94	78,540
3/20/2007	+4.00 / +4.04%	103.00	103.00	103.00	103.00	103.00	5.08	40,940

<<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%