Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2024	+0.95 / +2.32%	41.10	41.95	41.00	41.95	41.48	33.40	500
8/7/2024	+0.90 / +2.24%	38.35	42.35	38.35	41.00	40.66	32.64	3,000
8/6/2024	+0.10 / +0.25%	40.00	40.10	40.00	40.10	40.06	31.93	1,400
8/5/2024	+0.50 / +1.27%	40.55	40.55	39.50	40.00	39.80	31.85	3,500
8/2/2024	-2.60 / -6.18%	42.15	42.15	39.50	39.50	40.83	31.45	200
8/1/2024	+1.45 / +3.57%	42.30	42.30	42.10	42.10	42.20	33.52	1,600
7/31/2024	-1.15 / -2.75%	44.40	44.40	40.65	40.65	41.42	32.36	1,200
7/30/2024	+0.20 / +0.48%	40.55	41.80	40.55	41.80	41.54	33.28	4,000
7/29/2024	+0.50 / +1.22%	38.25	42.05	38.25	41.60	40.94	33.12	4,200
7/26/2024	+0.85 / +2.11%	40.25	41.10	40.25	41.10	40.46	32.72	400
7/25/2024	0.00 / 0.00%	41.40	41.40	40.25	40.25	40.39	32.05	4,200
7/24/2024	-0.95 / -2.31%	42.35	42.35	38.85	40.25	40.89	32.05	2,500
7/23/2024	-0.20 / -0.48%	41.25	41.50	41.20	41.20	41.29	32.80	5,300
7/22/2024	-0.20 / -0.48%	41.80	41.80	41.20	41.40	41.47	32.96	9,200
7/19/2024	+0.25 / +0.60%	41.50	42.45	41.45	41.60	41.66	33.12	7,200
7/18/2024	-0.55 / -1.31%	41.05	42.35	41.05	41.35	41.94	32.92	3,400
7/17/2024	-0.85 / -1.99%	42.70	42.70	41.90	41.90	42.26	33.36	3,100
7/16/2024	+0.85 / +2.03%	41.55	42.75	41.55	42.75	42.32	34.04	10,500
7/15/2024	-0.10 / -0.24%	42.30	42.30	41.75	41.90	41.92	33.36	4,500
7/12/2024	+0.10 / +0.24%	41.90	42.00	40.55	42.00	41.13	33.44	1,100
7/11/2024	0.00 / 0.00%	41.50	41.90	41.50	41.90	41.64	33.36	1,900
7/10/2024	+0.80 / +1.95%	42.35	42.35	41.10	41.90	41.70	33.36	3,100
7/9/2024	+0.20 / +0.49%	42.35	42.35	41.05	41.10	41.72	32.72	2,200
7/8/2024	-0.60 / -1.45%	40.10	41.05	40.10	40.90	40.86	32.56	3,700
7/5/2024	+0.20 / +0.48%	41.30	41.50	41.30	41.50	41.42	33.04	5,600
7/4/2024	+0.30 / +0.73%	42.30	42.30	41.30	41.30	41.75	32.88	3,100
7/3/2024	0.00 / 0.00%	41.00	41.00	41.00	41.00	41.00	32.64	1,200
7/2/2024	+0.50 / +1.23%	40.60	41.00	40.55	41.00	40.76	32.64	1,000
7/1/2024	-0.55 / -1.34%	42.45	42.45	40.50	40.50	41.38	32.25	2,600
6/28/2024	-0.95 / -2.26%	42.75	42.75	41.00	41.05	41.34	32.68	2,900

<<Previous 30 days Next 30 days>>

CLL News

29/04	CLL: BOD resolution dated April 25, 2025
29/04	CLL: Extension of the time to hold AGM 2025
04/04	CLL: Completing tax payment obligations
17/03	CLL: Anual Report 2024
04/03	CLL: Report on change of ownership of major shareholders - SAMARANG UCITS - SAMARANG ASIAN PROSPERITY