Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/3/2020	0.00 / 0.00%	4.96	4.96	4.80	4.95	4.81	3.41	335,060
1/2/2020	+0.06 / +1.23%	4.95	4.95	4.90	4.95	4.94	3.41	910
12/31/2019	-0.29 / -5.60%	4.85	5.16	4.85	4.89	4.85	3.37	617,220
12/30/2019	-0.01 / -0.19%	5.19	5.25	5.18	5.18	5.20	3.57	1,510
12/27/2019	-0.05 / -0.95%	5.00	5.19	5.00	5.19	5.10	3.57	510
12/26/2019	+0.29 / +5.86%	4.90	5.24	4.81	5.24	4.81	3.61	1,991,420
12/25/2019	-0.04 / -0.80%	4.80	4.97	4.80	4.95	4.85	3.41	27,450
12/24/2019	+0.02 / +0.40%	5.00	5.00	4.97	4.99	4.99	3.44	801,580
12/23/2019	+0.07 / +1.43%	4.71	4.97	4.71	4.97	4.84	3.42	330
12/20/2019	+0.01 / +0.20%	4.62	4.90	4.62	4.90	4.76	3.37	10,020
12/19/2019	+0.02 / +0.41%	4.87	4.90	4.55	4.89	4.63	3.37	6,700
12/18/2019	-0.24 / -4.70%	5.25	5.46	4.82	4.87	5.10	3.35	980
12/17/2019	-0.38 / -6.92%	5.11	5.11	5.11	5.11	5.11	3.52	890
12/16/2019	0.00 / 0.00%	5.49	5.49	5.49	5.49	5.49	3.78	0

<<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