Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2024	+0.45 / +3.25%	13.90	14.40	13.80	14.30	14.01	14.30	150,100
7/3/2024	-0.30 / -2.12%	14.15	14.30	13.70	13.85	13.96	13.85	182,300
7/2/2024	-0.10 / -0.70%	14.25	14.30	14.15	14.15	14.22	14.15	90,200
7/1/2024	-0.50 / -3.39%	14.00	14.30	13.85	14.25	14.15	14.25	74,000
6/28/2024	-0.05 / -0.34%	15.00	15.00	14.10	14.75	14.41	14.75	147,600
6/27/2024	+0.20 / +1.37%	14.60	15.00	14.55	14.80	14.70	14.80	98,100
6/26/2024	-0.65 / -4.26%	15.20	15.25	14.55	14.60	14.84	14.60	271,100
6/25/2024	-1.10 / -6.73%	16.35	16.35	15.25	15.25	15.32	15.25	191,600
6/24/2024	+0.30 / +1.87%	17.15	17.15	15.90	16.35	16.37	16.35	393,100
6/21/2024	+1.05 / +7.00%	15.50	16.05	15.50	16.05	15.91	16.05	467,200
6/20/2024	+0.95 / +6.76%	14.30	15.00	14.30	15.00	14.87	15.00	406,600
6/19/2024	-0.20 / -1.40%	14.20	14.50	14.05	14.05	14.18	14.05	68,700
6/18/2024	-0.05 / -0.35%	14.30	14.30	13.90	14.25	14.15	14.25	59,600
6/17/2024	-0.25 / -1.72%	14.95	15.20	14.10	14.30	14.61	14.30	78,300
6/14/2024	+0.35 / +2.46%	14.00	15.00	13.90	14.55	14.29	14.55	163,300
6/13/2024	0.00 / 0.00%	14.05	14.25	13.95	14.20	14.06	14.20	121,900
6/12/2024	+0.15 / +1.07%	14.00	14.20	13.70	14.20	13.98	14.20	83,400
6/11/2024	-0.55 / -3.77%	14.55	14.55	14.00	14.05	14.18	14.05	126,200
6/10/2024	-0.20 / -1.35%	14.85	14.85	14.60	14.60	14.72	14.60	39,600
6/7/2024	0.00 / 0.00%	14.80	14.90	14.60	14.80	14.81	14.80	78,100
6/6/2024	-0.05 / -0.34%	14.80	15.35	14.45	14.80	14.77	14.80	276,400
6/5/2024	+0.45 / +3.13%	14.45	15.10	14.45	14.85	14.88	14.85	152,900
6/4/2024	-0.05 / -0.35%	15.00	15.20	14.20	14.40	14.58	14.40	299,500
6/3/2024	+0.90 / +6.64%	13.65	14.45	13.65	14.45	14.37	14.45	227,200
5/31/2024	+0.85 / +6.69%	12.70	13.55	12.70	13.55	13.33	13.55	207,500
5/30/2024	-0.35 / -2.68%	13.05	13.05	12.60	12.70	12.73	12.70	1,009,200
5/29/2024	+0.05 / +0.38%	13.00	13.50	13.00	13.05	13.21	13.05	83,200
5/28/2024	+0.05 / +0.39%	13.10	13.10	12.90	13.00	13.01	13.00	53,300
5/27/2024	0.00 / 0.00%	12.60	13.00	12.60	12.95	12.78	12.95	48,300
5/24/2024	-0.50 / -3.72%	13.45	13.45	12.75	12.95	13.12	12.95	68,100

<<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