Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2024	0.00 / 0.00%	14.35	14.50	14.10	14.45	14.36	14.45	42,500
9/4/2024	+0.50 / +3.58%	13.95	14.50	13.95	14.45	14.30	14.45	88,200
8/30/2024	-0.05 / -0.36%	13.95	14.40	13.95	13.95	14.18	13.95	86,600
8/29/2024	+0.05 / +0.36%	13.80	14.00	13.80	14.00	13.93	14.00	5,100
8/28/2024	+0.30 / +2.20%	13.85	13.95	13.50	13.95	13.82	13.95	57,000
8/27/2024	-0.15 / -1.09%	13.40	13.90	13.40	13.65	13.61	13.65	925,400
8/26/2024	-0.05 / -0.36%	13.90	13.90	13.40	13.80	13.51	13.80	778,778
8/23/2024	+0.35 / +2.59%	13.55	14.40	13.50	13.85	13.88	13.85	29,200
8/22/2024	-0.20 / -1.46%	13.70	13.80	13.50	13.50	13.57	13.50	31,600
8/21/2024	-0.05 / -0.36%	13.90	13.90	13.70	13.70	13.77	13.70	17,400
8/20/2024	-0.25 / -1.79%	14.00	14.00	13.60	13.75	13.90	13.75	30,000
8/19/2024	0.00 / 0.00%	14.00	14.00	13.70	14.00	13.88	14.00	24,600
8/16/2024	0.00 / 0.00%	13.80	14.00	13.50	14.00	13.83	14.00	16,600
8/15/2024	+0.20 / +1.45%	13.80	14.00	12.95	14.00	13.57	14.00	86,900
8/14/2024	-0.10 / -0.72%	13.85	14.00	13.80	13.80	13.90	13.80	10,700
8/13/2024	0.00 / 0.00%	13.70	13.90	13.50	13.90	13.77	13.90	8,200
8/12/2024	0.00 / 0.00%	14.00	14.00	13.60	13.90	13.94	13.90	11,000
8/9/2024	+0.10 / +0.72%	13.80	13.90	13.50	13.90	13.78	13.90	7,400
8/8/2024	+0.30 / +2.22%	13.05	14.10	13.05	13.80	13.54	13.80	17,300
8/7/2024	-0.45 / -3.23%	13.90	13.90	13.50	13.50	13.89	13.50	13,800
8/6/2024	+0.10 / +0.72%	13.80	13.95	13.15	13.95	13.86	13.95	65,000
8/5/2024	-0.35 / -2.46%	14.20	14.20	13.30	13.85	13.52	13.85	45,800
8/2/2024	+0.40 / +2.90%	13.70	14.30	13.50	14.20	13.82	14.20	52,500
8/1/2024	-0.50 / -3.50%	14.30	14.30	13.60	13.80	13.77	13.80	92,700
7/31/2024	+0.10 / +0.70%	14.15	14.60	14.10	14.30	14.34	14.30	120,900
7/30/2024	+0.45 / +3.27%	13.75	14.70	13.75	14.20	14.17	14.20	67,500
7/29/2024	+0.60 / +4.56%	13.15	13.75	12.95	13.75	13.23	13.75	22,300
7/26/2024	-0.05 / -0.38%	13.10	13.20	12.70	13.15	12.97	13.15	20,800
7/25/2024	+0.05 / +0.38%	12.80	13.25	12.35	13.20	13.11	13.20	4,500
7/24/2024	+0.45 / +3.54%	12.00	13.20	11.90	13.15	12.83	13.15	17,200

<<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