Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2007	-2.00 / -3.05%	65.50	65.50	62.50	63.50	63.50	5.31	34,620
9/5/2007	+3.00 / +4.80%	63.00	65.50	62.00	65.50	65.50	5.48	30,420
9/4/2007	+0.50 / +0.81%	62.00	62.50	61.50	62.50	62.50	5.23	13,090
8/31/2007	-0.50 / -0.80%	62.50	62.50	62.00	62.00	62.00	5.19	7,680
8/30/2007	+2.00 / +3.31%	60.50	62.50	60.50	62.50	62.50	5.23	8,480
8/29/2007	-0.50 / -0.82%	60.50	60.50	60.00	60.50	60.50	5.06	14,130
8/28/2007	-1.00 / -1.61%	62.00	62.00	61.00	61.00	61.00	5.10	14,070
8/27/2007	-0.50 / -0.80%	63.50	63.50	61.50	62.00	62.00	5.19	10,170
8/24/2007	+1.00 / +1.63%	61.50	62.50	61.50	62.50	62.50	5.23	13,800
8/23/2007	0.00 / 0.00%	61.00	62.50	61.00	61.50	61.50	5.15	24,080
8/22/2007	-2.00 / -3.15%	60.50	63.50	60.50	61.50	61.50	5.15	10,380
8/21/2007	0.00 / 0.00%	64.00	64.50	63.50	63.50	63.50	5.31	7,470
8/20/2007	-2.00 / -3.05%	65.00	65.00	63.50	63.50	63.50	5.31	4,230
8/17/2007	-3.00 / -4.38%	65.50	67.00	65.50	65.50	65.50	5.48	23,290
8/16/2007	0.00 / 0.00%	71.50	71.50	66.00	68.50	68.50	5.73	65,460
8/15/2007	+3.00 / +4.58%	68.50	68.50	68.50	68.50	68.50	5.73	15,800
8/14/2007	+3.00 / +4.80%	65.50	65.50	65.50	65.50	65.50	5.48	17,630
8/13/2007	-37.50 / -37.50%	62.50	62.50	62.50	62.50	62.50	5.23	23,030
8/10/2007	+2.00 / +2.04%	98.50	100.00	98.50	100.00	100.00	5.00	47,020
8/9/2007	+1.00 / +1.03%	97.00	99.50	97.00	98.00	98.00	4.90	57,040
8/8/2007	-2.50 / -2.51%	98.00	98.00	96.00	97.00	97.00	4.85	58,930
8/7/2007	-0.50 / -0.50%	100.00	100.00	99.00	99.50	99.50	4.98	30,990
8/6/2007	+2.00 / +2.04%	99.50	100.00	99.50	100.00	100.00	5.00	19,340
8/3/2007	+1.00 / +1.03%	96.00	98.00	96.00	98.00	98.00	4.90	26,860
8/2/2007	-2.50 / -2.51%	98.50	99.50	97.00	97.00	97.00	4.85	61,420
8/1/2007	+1.50 / +1.53%	98.00	100.00	93.50	99.50	99.50	4.98	15,180
7/31/2007	+0.50 / +0.51%	97.50	102.00	93.00	98.00	98.00	4.90	68,250
7/30/2007	+4.50 / +4.84%	97.50	97.50	97.50	97.50	97.50	4.88	8,400
7/27/2007	-4.00 / -4.12%	97.00	97.00	93.00	93.00	93.00	4.65	25,820
7/26/2007	-5.00 / -4.90%	100.00	100.00	97.00	97.00	97.00	4.85	20,450

<<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%