Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2020	-0.10 / -1.88%	5.31	5.68	5.21	5.21	5.45	3.59	550
9/21/2020	-0.39 / -6.84%	5.32	5.32	5.31	5.31	5.31	3.66	20
9/18/2020	-0.19 / -3.23%	5.85	5.85	5.48	5.70	5.56	3.93	7,560
9/17/2020	0.00 / 0.00%	5.88	5.89	5.88	5.89	5.88	4.06	1,020
9/16/2020	+0.33 / +5.94%	5.30	5.89	5.30	5.89	5.56	4.06	540
9/15/2020	+0.36 / +6.92%	5.21	5.56	5.20	5.56	5.26	3.83	9,510
9/14/2020	-0.30 / -5.45%	5.50	5.88	5.15	5.20	5.79	3.58	41,120
9/11/2020	0.00 / 0.00%	5.39	5.50	5.20	5.50	5.45	3.79	29,900
9/10/2020	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	3.79	11,080
9/9/2020	+0.34 / +6.59%	5.50	5.50	5.50	5.50	5.50	3.79	10
9/8/2020	-0.24 / -4.44%	5.20	5.20	5.15	5.16	5.18	3.55	4,000
9/7/2020	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	3.72	2,000
9/4/2020	-0.40 / -6.90%	5.40	5.40	5.40	5.40	5.40	3.72	1,250
9/3/2020	0.00 / 0.00%	5.80	5.80	5.79	5.80	5.80	3.99	3,460
9/1/2020	+0.32 / +5.84%	5.50	5.80	5.13	5.80	5.56	3.99	1,980
8/31/2020	+0.35 / +6.82%	4.90	5.48	4.90	5.48	5.19	3.77	250
8/28/2020	-0.37 / -6.73%	5.13	5.13	5.13	5.13	5.13	3.53	10
8/27/2020	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	3.79	160
8/26/2020	+0.20 / +3.77%	5.30	5.50	5.30	5.50	5.40	3.79	10,230
8/25/2020	0.00 / 0.00%	5.29	5.30	5.29	5.30	5.30	3.65	20,300
8/24/2020	+0.20 / +3.92%	5.10	5.30	5.00	5.30	5.18	3.65	1,440
8/21/2020	+0.30 / +6.25%	4.80	5.10	4.80	5.10	4.95	3.51	210
8/20/2020	+0.10 / +2.13%	4.80	4.80	4.80	4.80	4.80	3.31	10
8/19/2020	-0.28 / -5.62%	4.71	4.71	4.70	4.70	4.71	3.24	210
8/18/2020	-0.35 / -6.57%	5.30	5.30	4.98	4.98	5.14	3.43	420
8/17/2020	-0.40 / -6.98%	5.33	5.33	5.33	5.33	5.33	3.67	300
8/14/2020	-0.14 / -2.39%	5.87	5.87	5.46	5.73	5.73	3.95	7,010
8/13/2020	+0.37 / +6.73%	5.49	5.87	5.49	5.87	5.50	4.04	2,000
8/12/2020	0.00 / 0.00%	5.31	5.50	5.12	5.50	5.36	3.79	1,590
8/11/2020	-0.14 / -2.48%	5.50	5.50	5.50	5.50	5.50	3.79	6,260

<<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