Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2020	-0.04 / -0.83%	4.81	4.86	4.80	4.80	4.82	3.31	7,710
2/20/2020	-0.35 / -6.74%	4.85	5.05	4.84	4.84	5.00	3.33	600
2/19/2020	+0.25 / +5.06%	5.19	5.19	5.19	5.19	5.19	3.57	10
2/18/2020	0.00 / 0.00%	4.80	4.94	4.60	4.94	4.70	3.40	7,870
2/17/2020	-0.06 / -1.20%	5.00	5.00	4.80	4.94	4.97	3.40	13,490
2/14/2020	0.00 / 0.00%	5.00	5.00	4.65	5.00	4.91	3.44	4,340
2/13/2020	-0.02 / -0.40%	5.00	5.00	5.00	5.00	5.00	3.44	50
2/12/2020	0.00 / 0.00%	4.71	5.02	4.71	5.02	4.83	3.46	3,310
2/11/2020	-0.37 / -6.86%	5.04	5.04	5.02	5.02	5.03	3.46	2,600
2/10/2020	0.00 / 0.00%	5.39	5.39	5.39	5.39	5.39	3.71	0
2/7/2020	0.00 / 0.00%	5.39	5.39	5.39	5.39	5.39	3.71	0
2/6/2020	+0.29 / +5.69%	5.39	5.39	5.39	5.39	5.39	3.71	10
2/5/2020	+0.31 / +6.47%	5.10	5.10	5.10	5.10	5.10	3.51	10
2/4/2020	-0.20 / -4.01%	4.80	4.80	4.65	4.79	4.76	3.30	2,700
2/3/2020	-0.07 / -1.38%	5.41	5.41	4.71	4.99	4.76	3.44	4,410
1/31/2020	-0.02 / -0.39%	5.27	5.27	5.06	5.06	5.17	3.48	230
1/30/2020	+0.08 / +1.60%	4.80	5.08	4.79	5.08	4.94	3.50	30,510
1/22/2020	+0.10 / +2.04%	5.00	5.00	5.00	5.00	5.00	3.44	10
1/21/2020	+0.10 / +2.08%	5.10	5.10	4.80	4.90	4.98	3.37	420
1/20/2020	-0.17 / -3.42%	4.70	4.80	4.70	4.80	4.75	3.31	6,100
1/17/2020	0.00 / 0.00%	4.67	4.97	4.67	4.97	4.97	3.42	30
1/16/2020	-0.01 / -0.20%	4.98	4.98	4.97	4.97	4.98	3.42	3,670
1/15/2020	-0.01 / -0.20%	4.76	4.98	4.76	4.98	4.87	3.43	5,140
1/14/2020	+0.24 / +5.05%	4.75	4.99	4.75	4.99	4.95	3.44	2,020
1/13/2020	-0.22 / -4.43%	5.30	5.30	4.67	4.75	4.70	3.27	100,070
1/10/2020	-0.01 / -0.20%	4.73	4.97	4.73	4.97	4.85	3.42	240
1/9/2020	0.00 / 0.00%	4.80	4.98	4.80	4.98	4.89	3.43	510
1/8/2020	-0.01 / -0.20%	4.99	4.99	4.86	4.98	4.96	3.43	690
1/7/2020	+0.18 / +3.74%	4.80	4.99	4.80	4.99	4.80	3.44	14,370
1/6/2020	-0.14 / -2.83%	4.77	5.05	4.77	4.81	4.94	3.31	3,240

<<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