Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2020	-0.11 / -1.90%	5.40	5.68	5.39	5.68	5.40	3.91	7,090
11/25/2020	-0.09 / -1.53%	5.78	5.79	5.78	5.79	5.79	3.99	2,000
11/24/2020	0.00 / 0.00%	5.88	5.88	5.88	5.88	5.88	4.05	0
11/23/2020	-0.01 / -0.17%	5.88	5.88	5.88	5.88	5.88	4.05	110
11/20/2020	+0.29 / +5.18%	5.80	5.89	5.22	5.89	5.39	4.06	1,350
11/19/2020	+0.02 / +0.36%	5.60	5.60	5.20	5.60	5.21	3.86	16,250
11/18/2020	-0.41 / -6.84%	5.58	5.58	5.58	5.58	5.58	3.84	230
11/17/2020	+0.11 / +1.87%	5.85	5.99	5.85	5.99	5.87	4.13	130
11/16/2020	0.00 / 0.00%	5.88	5.88	5.88	5.88	5.88	4.05	0
11/13/2020	-0.01 / -0.17%	5.49	5.88	5.49	5.88	5.51	4.05	180
11/12/2020	+0.06 / +1.03%	5.89	5.89	5.89	5.89	5.89	4.06	10
11/11/2020	-0.01 / -0.17%	5.84	5.84	5.83	5.83	5.83	4.02	120
11/10/2020	+0.02 / +0.34%	5.43	5.84	5.43	5.84	5.43	4.02	1,670
11/9/2020	+0.02 / +0.34%	5.40	5.82	5.40	5.82	5.61	4.01	210
11/6/2020	0.00 / 0.00%	5.80	5.84	5.80	5.80	5.83	3.99	9,190
11/5/2020	+0.15 / +2.65%	5.80	5.80	5.80	5.80	5.80	3.99	10
11/4/2020	+0.15 / +2.73%	5.30	5.65	5.30	5.65	5.30	3.89	17,810
11/3/2020	+0.10 / +1.85%	5.37	5.50	5.32	5.50	5.39	3.79	3,070
11/2/2020	-0.02 / -0.37%	5.46	5.46	5.40	5.40	5.44	3.72	30
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

<<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