Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2014	+0.20 / +1.00%	20.20	20.20	20.20	20.20	20.20	7.55	100
8/18/2014	0.00 / 0.00%	20.10	20.10	20.00	20.00	20.00	7.47	1,720
8/15/2014	0.00 / 0.00%	19.90	20.00	19.50	20.00	20.00	7.47	1,660
8/14/2014	-0.20 / -0.99%	20.20	20.20	20.00	20.00	20.00	7.47	1,000
8/13/2014	+0.20 / +1.00%	20.00	20.20	19.00	20.20	20.20	7.55	1,150
8/12/2014	+0.30 / +1.52%	20.00	20.00	19.70	20.00	20.00	7.47	140
8/11/2014	-0.50 / -2.48%	18.90	19.90	18.90	19.70	19.70	7.36	2,990
8/8/2014	0.00 / 0.00%	20.20	20.20	20.20	20.20	20.20	7.55	2,000
8/7/2014	+0.40 / +2.02%	19.80	20.20	19.80	20.20	20.20	7.55	230
8/6/2014	-0.30 / -1.49%	20.10	20.10	19.80	19.80	19.80	7.40	1,110
8/5/2014	-0.10 / -0.50%	20.10	20.10	20.10	20.10	20.10	7.51	1,010
8/4/2014	+0.20 / +1.00%	19.90	20.20	19.70	20.20	20.20	7.55	1,060
8/1/2014	+0.50 / +2.56%	20.10	20.10	19.60	20.00	20.00	7.47	170
7/31/2014	+0.30 / +1.56%	19.60	20.00	19.20	19.50	19.50	7.29	760
7/30/2014	-1.10 / -5.42%	19.90	20.10	19.20	19.20	19.20	7.17	1,210
7/29/2014	+0.40 / +2.01%	20.30	20.30	20.30	20.30	20.30	7.59	50
7/28/2014	-1.00 / -4.78%	19.90	20.50	19.90	19.90	19.90	7.44	90
7/25/2014	0.00 / 0.00%	20.80	20.90	20.80	20.90	20.90	7.81	90
7/24/2014	-0.30 / -1.42%	20.00	22.40	19.80	20.90	20.90	7.81	1,170
7/23/2014	+1.10 / +5.47%	19.10	21.50	19.10	21.20	21.20	7.92	5,470
7/22/2014	-0.10 / -0.50%	19.80	20.10	19.80	20.10	20.10	7.51	30
7/21/2014	+0.60 / +3.06%	20.20	20.20	20.20	20.20	20.20	7.55	10
7/18/2014	0.00 / 0.00%	20.30	20.40	19.60	19.60	19.60	7.32	630
7/17/2014	-0.80 / -3.92%	20.70	20.70	19.60	19.60	19.60	7.32	530
7/16/2014	+0.70 / +3.55%	20.60	20.60	20.00	20.40	20.40	7.62	30
7/15/2014	-1.30 / -6.19%	19.70	19.70	19.70	19.70	19.70	7.36	30
7/14/2014	+0.80 / +3.96%	19.00	21.00	19.00	21.00	21.00	7.85	2,310
7/11/2014	-1.40 / -6.48%	20.90	20.90	20.20	20.20	20.20	7.55	20
7/10/2014	+0.80 / +3.85%	19.50	21.60	19.40	21.60	21.60	8.07	3,640
7/9/2014	-1.50 / -6.73%	20.80	20.80	20.80	20.80	20.80	7.77	1,940

<<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	9,400	53.50	-0.93%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	132,000	1.90	0.00%
CMV	0	9.20	0.00%
DGW	1,054,600	38.00	1.20%
FRT	883,400	206.00	3.78%
GCB	0	18.00	0.00%