Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2008	+1.90 / +5.00%	39.90	39.90	39.90	39.90	39.90	3.38	5,260
8/21/2008	+1.80 / +4.97%	38.00	38.00	38.00	38.00	38.00	3.22	4,530
8/20/2008	+1.70 / +4.93%	36.20	36.20	36.20	36.20	36.20	3.07	6,770
8/19/2008	+1.60 / +4.86%	34.50	34.50	34.50	34.50	34.50	2.93	5,910
8/18/2008	+1.50 / +4.78%	32.90	32.90	32.90	32.90	32.90	2.79	650
8/15/2008	+0.90 / +2.95%	31.40	31.40	31.40	31.40	31.40	2.66	900
8/14/2008	+0.80 / +2.69%	30.50	30.50	30.50	30.50	30.50	2.59	390
8/13/2008	+0.80 / +2.77%	29.70	29.70	29.70	29.70	29.70	2.52	8,950
8/12/2008	+0.80 / +2.85%	28.90	28.90	28.60	28.90	28.90	2.45	6,320
8/11/2008	+0.80 / +2.93%	28.10	28.10	28.10	28.10	28.10	2.38	6,680
8/8/2008	+0.70 / +2.63%	27.30	27.30	27.20	27.30	27.30	2.32	3,550
8/7/2008	0.00 / 0.00%	26.60	26.60	26.60	26.60	26.60	2.26	6,390
8/6/2008	-0.20 / -0.75%	26.00	26.60	26.00	26.60	26.60	2.26	3,490
8/5/2008	+0.40 / +1.52%	25.70	26.80	25.70	26.80	26.80	2.27	860
8/4/2008	-0.80 / -2.94%	26.40	26.40	26.40	26.40	26.40	2.24	10
8/1/2008	-0.80 / -2.86%	27.20	27.20	27.20	27.20	27.20	2.31	1,760
7/31/2008	+0.70 / +2.56%	26.50	28.00	26.50	28.00	28.00	2.37	1,460
7/30/2008	-0.80 / -2.85%	27.30	28.90	27.30	27.30	27.30	2.32	3,300
7/29/2008	+0.80 / +2.93%	28.10	28.10	28.10	28.10	28.10	2.38	1,920
7/28/2008	+0.70 / +2.63%	27.30	27.30	26.00	27.30	27.30	2.32	2,280
7/25/2008	-0.80 / -2.92%	26.60	27.00	26.60	26.60	26.60	2.26	2,600
7/24/2008	-0.70 / -2.49%	28.90	28.90	27.40	27.40	27.40	2.32	10,960
7/23/2008	+0.80 / +2.93%	26.50	28.10	26.50	28.10	28.10	2.38	10,210
7/22/2008	-0.80 / -2.85%	27.30	28.10	27.30	27.30	27.30	2.32	53,790
7/21/2008	-0.80 / -2.77%	28.10	28.10	28.10	28.10	28.10	2.38	9,850
7/18/2008	-0.80 / -2.69%	28.90	28.90	28.90	28.90	28.90	2.45	12,590
7/17/2008	+0.80 / +2.77%	29.70	29.70	29.70	29.70	29.70	2.52	13,650
7/16/2008	-0.80 / -2.69%	30.00	30.00	28.90	28.90	28.90	2.45	1,990
7/15/2008	+0.80 / +2.77%	29.70	29.70	29.70	29.70	29.70	2.52	5,580
7/14/2008	+0.80 / +2.85%	28.90	28.90	28.90	28.90	28.90	2.45	8,760

<<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%