Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	+0.10 / +0.33%	29.60	30.30	29.60	30.25	30.06	20.83	121,600
2/17/2022	-0.35 / -1.15%	30.55	30.55	29.55	30.15	30.02	20.76	130,900
2/16/2022	+1.05 / +3.57%	29.30	30.80	29.30	30.50	29.91	21.00	198,000
2/15/2022	+0.15 / +0.51%	28.70	29.70	28.70	29.45	29.36	20.28	133,900
2/14/2022	-0.85 / -2.82%	29.05	30.00	29.05	29.30	29.68	20.18	155,100
2/11/2022	-0.30 / -0.99%	31.00	31.00	29.80	30.15	30.61	20.76	80,900
2/10/2022	+0.75 / +2.53%	29.90	31.00	29.00	30.45	30.07	20.97	146,100
2/9/2022	-0.10 / -0.34%	29.50	30.00	27.75	29.70	29.46	20.45	60,900
2/8/2022	+0.60 / +2.05%	29.45	29.90	28.60	29.80	29.24	20.52	57,500
2/7/2022	+1.20 / +4.29%	27.00	29.50	27.00	29.20	28.57	20.11	54,200
1/28/2022	+0.90 / +3.32%	27.10	28.00	27.10	28.00	27.57	19.28	80,700
1/27/2022	-0.80 / -2.87%	28.00	28.00	27.00	27.10	27.32	18.66	94,000
1/26/2022	-2.00 / -6.69%	29.85	30.10	27.90	27.90	28.88	19.21	147,900
1/25/2022	+0.30 / +1.01%	29.60	30.00	28.70	29.90	29.56	20.59	112,600
1/24/2022	-2.20 / -6.92%	31.85	31.90	29.60	29.60	30.23	20.38	97,100
1/21/2022	+0.30 / +0.95%	32.80	32.80	31.00	31.80	31.68	21.90	70,300
1/20/2022	+1.35 / +4.48%	30.90	32.25	30.90	31.50	31.69	21.69	177,700
1/19/2022	+0.50 / +1.69%	29.65	31.00	29.65	30.15	30.19	20.76	164,500
1/18/2022	-2.20 / -6.91%	31.85	33.80	29.65	29.65	30.42	20.42	235,200
1/17/2022	-2.35 / -6.87%	35.70	35.70	31.85	31.85	33.01	21.93	212,100
1/14/2022	+1.45 / +4.43%	32.60	35.00	31.50	34.20	33.55	23.55	401,500
1/13/2022	-2.15 / -6.16%	34.90	35.10	32.60	32.75	33.85	22.55	448,000
1/12/2022	-0.60 / -1.69%	34.80	35.50	33.70	34.90	34.39	24.03	342,500
1/11/2022	-1.20 / -3.27%	36.65	37.00	35.10	35.50	36.46	24.45	234,900
1/10/2022	+1.40 / +3.97%	36.00	37.75	34.90	36.70	36.59	25.27	926,500
1/7/2022	-0.70 / -1.94%	36.00	36.10	35.10	35.30	35.43	24.31	282,400
1/6/2022	+0.80 / +2.27%	34.70	36.00	34.00	36.00	35.03	24.79	543,000
1/5/2022	-0.60 / -1.68%	35.00	35.70	34.70	35.20	35.09	24.24	333,900
1/4/2022	+0.80 / +2.29%	36.50	36.50	34.70	35.80	35.51	24.65	229,600
12/31/2021	+2.15 / +6.54%	32.85	35.10	32.60	35.00	34.62	24.10	367,800

<<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