Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2019	-0.45 / -6.77%	6.68	6.68	6.20	6.20	6.67	4.27	600
10/28/2019	+0.05 / +0.76%	6.50	6.65	6.30	6.65	6.53	4.58	1,010
10/25/2019	+0.01 / +0.15%	6.84	6.84	6.60	6.60	6.72	4.55	250
10/24/2019	+0.35 / +5.61%	6.58	6.59	6.58	6.59	6.59	4.54	20
10/23/2019	-0.46 / -6.87%	6.25	6.25	6.24	6.24	6.25	4.30	310
10/22/2019	-0.10 / -1.47%	6.70	6.70	6.70	6.70	6.70	4.61	50
10/21/2019	+0.10 / +1.49%	6.90	6.90	6.80	6.80	6.85	4.68	330
10/18/2019	-0.18 / -2.62%	6.88	6.88	6.50	6.70	6.68	4.61	520,120
10/17/2019	0.00 / 0.00%	6.88	7.23	6.88	6.88	6.97	4.74	1,230
10/16/2019	+0.36 / +5.52%	6.90	6.90	6.88	6.88	6.89	4.74	1,500
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

<<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