Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2019	+0.32 / +6.21%	5.40	5.51	5.25	5.47	5.41	3.77	3,410
11/29/2019	+0.33 / +6.85%	5.14	5.15	5.14	5.15	5.15	3.55	3,750
11/28/2019	-0.18 / -3.60%	4.82	4.82	4.82	4.82	4.82	3.32	650
11/27/2019	+0.09 / +1.83%	5.00	5.00	4.62	5.00	4.91	3.44	1,780
11/26/2019	-0.28 / -5.39%	5.15	5.15	4.91	4.91	5.03	3.38	340
11/25/2019	-0.01 / -0.19%	5.19	5.19	5.19	5.19	5.19	3.57	190
11/22/2019	+0.01 / +0.19%	5.01	5.20	5.00	5.20	5.10	3.58	230
11/21/2019	+0.19 / +3.80%	5.04	5.30	4.82	5.19	5.07	3.57	7,100
11/20/2019	-0.08 / -1.57%	5.08	5.08	4.77	5.00	4.99	3.44	6,410
11/19/2019	+0.08 / +1.60%	5.10	5.10	4.74	5.08	4.98	3.50	10,250
11/18/2019	0.00 / 0.00%	5.00	5.20	5.00	5.00	5.05	3.44	1,260
11/15/2019	-0.17 / -3.29%	5.20	5.20	4.92	5.00	5.12	3.44	6,440
11/14/2019	+0.22 / +4.44%	4.95	5.17	4.71	5.17	4.90	3.56	10,200
11/13/2019	-0.34 / -6.43%	5.30	5.30	4.95	4.95	4.98	3.41	7,030
11/12/2019	+0.28 / +5.59%	5.01	5.29	5.01	5.29	5.03	3.64	1,590
11/11/2019	0.00 / 0.00%	5.35	5.36	5.01	5.01	5.14	3.45	6,810
11/8/2019	-0.19 / -3.65%	5.56	5.56	5.01	5.01	5.16	3.45	29,630
11/7/2019	-0.30 / -5.45%	5.88	5.88	5.20	5.20	5.59	3.58	14,310
11/6/2019	-0.10 / -1.79%	5.60	5.99	5.50	5.50	5.57	3.79	5,750
11/5/2019	-0.25 / -4.27%	6.01	6.23	5.50	5.60	5.91	3.86	2,370
11/4/2019	-0.29 / -4.72%	6.14	6.55	5.85	5.85	6.10	4.03	1,260
11/1/2019	-0.46 / -6.97%	6.70	6.85	6.14	6.14	6.38	4.23	1,410
10/31/2019	-0.02 / -0.30%	6.62	6.68	6.60	6.60	6.63	4.55	230
10/30/2019	+0.42 / +6.77%	6.55	6.63	6.55	6.62	6.59	4.56	550
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

<<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