Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2020	-0.39 / -6.61%	5.90	5.90	5.51	5.51	5.71	3.79	1,400
7/16/2020	+0.35 / +6.31%	5.55	5.90	5.40	5.90	5.48	4.06	2,920
7/15/2020	+0.18 / +3.35%	5.74	5.74	5.55	5.55	5.74	3.82	44,790
7/14/2020	+0.35 / +6.97%	5.37	5.37	5.37	5.37	5.37	3.70	50
7/13/2020	-0.33 / -6.17%	5.02	5.02	5.02	5.02	5.02	3.46	10
7/10/2020	0.00 / 0.00%	5.69	5.71	5.35	5.35	5.51	3.68	6,530
7/9/2020	0.00 / 0.00%	5.35	5.35	5.35	5.35	5.35	3.68	50
7/8/2020	0.00 / 0.00%	5.35	5.35	5.35	5.35	5.35	3.68	0
7/7/2020	-0.36 / -6.30%	5.32	6.00	5.32	5.35	5.50	3.68	1,320
7/6/2020	+0.35 / +6.53%	5.36	5.72	5.20	5.71	5.50	3.93	250
7/3/2020	-0.32 / -5.63%	5.99	5.99	5.36	5.36	5.68	3.69	30
7/2/2020	-0.42 / -6.89%	6.00	6.00	5.68	5.68	5.84	3.91	1,120
7/1/2020	+0.38 / +6.64%	5.71	6.10	5.70	6.10	5.88	4.20	1,190
6/30/2020	+0.34 / +6.32%	5.75	5.75	5.01	5.72	5.26	3.94	2,850
6/29/2020	-0.40 / -6.92%	5.78	6.17	5.38	5.38	5.52	3.71	3,260
6/26/2020	0.00 / 0.00%	5.41	5.78	5.41	5.78	5.76	3.98	19,260
6/25/2020	0.00 / 0.00%	5.40	5.78	5.40	5.78	5.59	3.98	1,010
6/24/2020	-0.42 / -6.77%	6.00	6.00	5.78	5.78	5.89	3.98	48,680
6/23/2020	+0.20 / +3.33%	6.10	6.20	6.10	6.20	6.13	4.27	3,100
6/22/2020	+0.10 / +1.69%	6.00	6.00	5.90	6.00	5.98	4.13	2,160
6/19/2020	-0.31 / -4.99%	5.78	5.90	5.78	5.90	5.84	4.06	7,340
6/18/2020	-0.46 / -6.90%	6.22	6.60	6.21	6.21	6.22	4.28	54,530
6/17/2020	-0.13 / -1.91%	6.80	6.80	6.50	6.67	6.69	4.59	110
6/16/2020	+0.03 / +0.44%	6.77	7.00	6.77	6.80	6.84	4.68	4,780
6/15/2020	+0.44 / +6.95%	6.33	6.77	6.33	6.77	6.73	4.66	45,040
6/12/2020	0.00 / 0.00%	6.33	6.70	5.89	6.33	6.34	4.36	65,340
6/11/2020	+0.41 / +6.93%	6.33	6.33	6.33	6.33	6.33	4.36	16,500
6/10/2020	+0.38 / +6.86%	5.92	5.92	5.92	5.92	5.92	4.08	3,160
6/9/2020	+0.36 / +6.95%	5.54	5.54	5.25	5.54	5.52	3.82	9,240
6/8/2020	+0.33 / +6.80%	5.18	5.18	5.18	5.18	5.18	3.57	14,980

<<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