Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2020	-0.02 / -0.37%	5.43	5.43	5.10	5.42	5.24	3.73	600
10/29/2020	0.00 / 0.00%	5.10	5.44	5.10	5.44	5.44	3.75	1,000
10/28/2020	-0.01 / -0.18%	5.08	5.44	5.08	5.44	5.12	3.75	8,590
10/27/2020	-0.01 / -0.18%	5.46	5.46	5.20	5.45	5.20	3.75	9,420
10/26/2020	-0.41 / -6.98%	5.87	5.87	5.46	5.46	5.70	3.76	2,280
10/23/2020	-0.44 / -6.97%	5.87	6.50	5.87	5.87	5.87	4.04	11,420
10/22/2020	+0.06 / +0.96%	6.68	6.68	6.30	6.31	6.33	4.35	4,900
10/21/2020	+0.40 / +6.84%	6.25	6.25	6.00	6.25	6.25	4.30	37,370
10/20/2020	+0.38 / +6.95%	5.50	5.85	5.50	5.85	5.81	4.03	6,880
10/19/2020	+0.07 / +1.30%	5.59	5.59	5.47	5.47	5.48	3.77	368,360
10/16/2020	-0.22 / -3.91%	5.57	5.57	5.40	5.40	5.40	3.72	50
10/15/2020	0.00 / 0.00%	5.62	5.62	5.62	5.62	5.62	3.87	0
10/14/2020	0.00 / 0.00%	5.62	5.62	5.62	5.62	5.62	3.87	0
10/13/2020	-0.05 / -0.88%	5.35	5.62	5.35	5.62	5.62	3.87	4,340
10/12/2020	+0.09 / +1.61%	5.30	5.67	5.30	5.67	5.67	3.90	3,020
10/9/2020	+0.28 / +5.28%	5.66	5.66	5.31	5.58	5.63	3.84	710
10/8/2020	-0.30 / -5.36%	5.59	5.59	5.30	5.30	5.32	3.65	4,890
10/7/2020	+0.10 / +1.82%	5.50	5.60	5.40	5.60	5.56	3.86	1,620
10/6/2020	+0.14 / +2.61%	5.36	5.50	5.20	5.50	5.32	3.79	12,020
10/5/2020	0.00 / 0.00%	5.04	5.36	5.04	5.36	5.36	3.69	6,160
10/2/2020	+0.15 / +2.88%	5.20	5.40	5.20	5.36	5.36	3.69	1,360
10/1/2020	-0.33 / -5.96%	5.19	5.21	5.19	5.21	5.21	3.59	5,320
9/30/2020	-0.01 / -0.18%	5.54	5.54	5.54	5.54	5.54	3.82	100
9/29/2020	-0.02 / -0.36%	5.20	5.55	5.20	5.55	5.24	3.82	10,160
9/28/2020	-0.03 / -0.54%	5.24	5.57	5.23	5.57	5.34	3.84	2,060
9/25/2020	+0.20 / +3.70%	5.30	5.60	5.30	5.60	5.40	3.86	60
9/24/2020	-0.17 / -3.05%	5.40	5.40	5.40	5.40	5.40	3.72	600
9/23/2020	+0.36 / +6.91%	5.23	5.57	5.23	5.57	5.57	3.84	110
9/22/2020	-0.10 / -1.88%	5.31	5.68	5.21	5.21	5.45	3.59	550
9/21/2020	-0.39 / -6.84%	5.32	5.32	5.31	5.31	5.31	3.66	20

<<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