Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2019	-0.47 / -6.72%	6.52	6.52	6.52	6.52	6.52	4.49	10
10/14/2019	+0.09 / +1.30%	6.50	6.99	6.50	6.99	6.75	4.81	5,110
10/11/2019	+0.30 / +4.55%	6.90	6.90	6.90	6.90	6.90	4.75	1,000
10/10/2019	+0.04 / +0.61%	6.60	6.60	6.60	6.60	6.60	4.55	10
10/9/2019	-0.44 / -6.29%	6.56	6.56	6.56	6.56	6.56	4.52	100
10/8/2019	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	4.82	2,230
10/7/2019	+0.45 / +6.87%	7.00	7.00	7.00	7.00	7.00	4.82	8,360
10/4/2019	-0.45 / -6.43%	7.10	7.10	6.51	6.55	6.78	4.51	21,400
10/3/2019	0.00 / 0.00%	7.20	7.20	7.00	7.00	7.10	4.82	19,200
10/2/2019	-0.20 / -2.78%	7.22	7.22	7.00	7.00	7.02	4.82	21,220
10/1/2019	-0.01 / -0.14%	7.25	7.25	7.20	7.20	7.22	4.96	12,180
9/30/2019	+0.47 / +6.97%	7.20	7.21	7.01	7.21	7.19	4.97	75,080
9/27/2019	+0.44 / +6.98%	6.47	6.74	6.47	6.74	6.72	4.64	38,990
9/26/2019	+0.40 / +6.78%	5.90	6.31	5.89	6.30	6.21	4.34	18,210
9/25/2019	+0.20 / +3.51%	5.70	5.90	5.70	5.90	5.80	4.06	1,010
9/24/2019	+0.06 / +1.06%	5.60	5.70	5.60	5.70	5.70	3.93	1,580
9/23/2019	+0.02 / +0.36%	5.89	5.89	5.64	5.64	5.77	3.88	570
9/20/2019	0.00 / 0.00%	5.97	5.97	5.62	5.62	5.78	3.87	13,500
9/19/2019	-0.37 / -6.18%	5.90	5.97	5.62	5.62	5.81	3.87	4,820
9/18/2019	+0.23 / +3.99%	5.65	5.99	5.65	5.99	5.82	4.13	710
9/17/2019	-0.34 / -5.57%	5.77	6.10	5.75	5.76	5.76	3.97	3,470
9/16/2019	+0.10 / +1.67%	6.10	6.10	6.10	6.10	6.10	4.20	20
9/13/2019	+0.01 / +0.17%	5.99	6.39	5.99	6.00	6.09	4.13	760
9/12/2019	+0.23 / +3.99%	6.00	6.05	5.99	5.99	6.02	4.13	2,160
9/11/2019	-0.42 / -6.80%	5.90	5.90	5.76	5.76	5.83	3.97	8,710
9/10/2019	+0.18 / +3.00%	6.25	6.25	5.80	6.18	5.95	4.26	25,710
9/9/2019	-0.45 / -6.98%	6.42	6.42	6.00	6.00	6.21	4.13	150
9/6/2019	+0.19 / +3.04%	6.45	6.45	6.45	6.45	6.45	4.44	100
9/5/2019	+0.11 / +1.79%	6.39	6.39	5.80	6.26	5.91	4.31	10,330
9/4/2019	-0.20 / -3.15%	6.34	6.35	6.15	6.15	6.34	4.24	2,680

<<Previous 30 days Next 30 days>>

SGT News

03/10	SGT: Change in the 17th Business Registration Certificate
17/09	SGT: Change in Personnel
21/08	SGT: Resolution on the AGM 2024
15/07	SGT: Signing an audit service agreement
05/06	SGT: Cancel the capital contribution to establish new company