Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2022	+1.60 / +6.53%	24.50	26.10	23.05	26.10	24.86	17.97	133,800
6/24/2022	-0.20 / -0.81%	24.05	24.75	23.80	24.50	24.31	16.87	67,500
6/23/2022	+0.20 / +0.82%	23.75	24.70	23.75	24.70	24.30	17.01	45,400
6/22/2022	-0.20 / -0.81%	24.00	24.80	24.00	24.50	24.43	16.87	59,900
6/21/2022	+0.05 / +0.20%	23.20	24.70	22.95	24.70	23.83	17.01	184,900
6/20/2022	-1.85 / -6.98%	26.00	26.00	24.65	24.65	24.71	16.98	337,700
6/17/2022	-0.30 / -1.12%	25.00	26.70	24.95	26.50	25.71	18.25	227,200
6/16/2022	0.00 / 0.00%	26.70	26.90	26.35	26.80	26.79	18.46	82,000
6/15/2022	-0.20 / -0.74%	27.70	27.70	25.15	26.80	26.31	18.46	219,700
6/14/2022	-0.90 / -3.23%	26.30	27.45	26.10	27.00	26.69	18.59	116,500
6/13/2022	-0.35 / -1.24%	27.60	27.90	26.30	27.90	26.80	19.21	246,400
6/10/2022	-0.25 / -0.88%	28.40	29.00	28.00	28.25	28.61	19.46	69,400
6/9/2022	0.00 / 0.00%	28.30	28.50	28.00	28.50	28.29	19.63	81,800
6/8/2022	+0.50 / +1.79%	28.00	29.30	27.70	28.50	28.31	19.63	201,500
6/7/2022	0.00 / 0.00%	28.70	28.70	27.30	28.00	27.73	19.28	69,000
6/6/2022	+0.15 / +0.54%	28.00	28.60	27.85	28.00	28.23	19.28	73,800
6/3/2022	-0.65 / -2.28%	27.85	28.65	27.85	27.85	27.96	19.18	42,900
6/2/2022	-0.50 / -1.72%	28.35	30.00	28.35	28.50	28.62	19.63	28,200
6/1/2022	+0.20 / +0.69%	28.40	29.00	28.00	29.00	28.32	19.97	89,300
5/31/2022	-0.20 / -0.69%	29.50	29.50	28.50	28.80	28.68	19.83	99,800
5/30/2022	-0.35 / -1.19%	29.50	30.00	28.85	29.00	29.21	19.97	102,200
5/27/2022	-0.65 / -2.17%	29.90	30.50	29.20	29.35	29.78	20.21	83,500
5/26/2022	0.00 / 0.00%	30.00	30.10	29.80	30.00	29.99	20.66	115,700
5/25/2022	+0.60 / +2.04%	29.05	30.10	28.95	30.00	29.59	20.66	77,000
5/24/2022	+0.40 / +1.38%	29.00	29.50	28.50	29.40	28.95	20.25	69,200
5/23/2022	-1.00 / -3.33%	30.05	30.45	29.00	29.00	29.18	19.97	62,200
5/20/2022	-0.10 / -0.33%	31.50	31.50	29.00	30.00	29.72	20.66	42,600
5/19/2022	+1.95 / +6.93%	28.25	30.10	28.10	30.10	29.32	20.73	199,300
5/18/2022	-0.15 / -0.53%	29.40	29.40	28.00	28.15	28.69	19.39	168,900
5/17/2022	+1.80 / +6.79%	26.50	28.30	25.50	28.30	27.13	19.49	157,000

<<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