Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2025	+0.05 / +0.17%	28.95	29.05	28.40	28.85	28.71	28.85	487,500
10/2/2025	-0.40 / -1.37%	29.20	29.50	28.80	28.80	29.10	28.80	412,100
10/1/2025	-0.15 / -0.51%	29.35	29.50	28.60	29.20	29.09	29.20	439,900
9/30/2025	+0.85 / +2.98%	29.20	29.40	28.55	29.35	28.94	29.35	469,400
9/29/2025	0.00 / 0.00%	28.50	28.80	28.40	28.50	28.56	28.50	526,500
9/26/2025	-0.90 / -3.06%	29.20	29.20	28.40	28.50	28.58	28.50	760,200
9/25/2025	-0.15 / -0.51%	29.50	30.00	29.20	29.40	29.62	29.40	918,000
9/24/2025	+0.60 / +2.07%	29.00	29.55	28.35	29.55	29.12	29.55	566,600
9/23/2025	+0.35 / +1.22%	29.25	29.35	28.75	28.95	29.07	28.95	316,300
9/22/2025	-1.10 / -3.70%	29.40	29.65	28.55	28.60	28.93	28.60	556,600
9/19/2025	+0.70 / +2.41%	29.40	30.10	29.05	29.70	29.50	29.70	1,117,100
9/18/2025	-0.05 / -0.17%	29.15	29.20	28.70	29.00	28.92	29.00	1,084,700
9/17/2025	-0.75 / -2.52%	29.80	29.90	29.05	29.05	29.54	29.05	724,800
9/16/2025	+0.15 / +0.51%	30.20	30.85	29.70	29.80	30.26	29.80	1,699,400
9/15/2025	-0.05 / -0.17%	29.65	29.90	29.10	29.65	29.60	29.65	977,100
9/12/2025	-0.55 / -1.82%	30.35	30.35	29.30	29.70	29.77	29.70	943,400
9/11/2025	+1.95 / +6.89%	28.00	30.25	27.90	30.25	29.36	30.25	2,565,600
9/10/2025	-1.00 / -3.41%	29.50	29.50	28.15	28.30	28.51	28.30	1,069,600
9/9/2025	0.00 / 0.00%	29.50	29.65	28.00	29.30	28.61	29.30	1,224,700
9/8/2025	-1.00 / -3.30%	29.80	30.30	29.00	29.30	29.63	29.30	1,279,600
9/5/2025	-2.20 / -6.77%	32.60	32.60	30.30	30.30	31.88	30.30	3,124,700
9/4/2025	-0.05 / -0.15%	32.65	32.65	31.35	32.50	31.85	32.50	1,560,300
9/3/2025	-1.30 / -3.84%	33.80	33.85	31.65	32.55	32.55	32.55	1,085,500
8/29/2025	+2.20 / +6.95%	32.75	33.85	31.75	33.85	33.21	33.85	2,879,000
8/28/2025	+2.05 / +6.93%	29.60	31.65	29.45	31.65	30.91	31.65	2,849,500
8/27/2025	-0.70 / -2.31%	30.30	31.05	29.40	29.60	30.20	29.60	1,846,800
8/26/2025	+1.10 / +3.77%	28.50	30.40	28.50	30.30	29.61	30.30	1,955,300
8/25/2025	-0.10 / -0.34%	29.55	30.40	28.75	29.20	29.54	29.20	1,705,800
8/22/2025	+1.25 / +4.46%	28.15	29.70	27.80	29.30	28.84	29.30	2,283,100
8/21/2025	-2.00 / -6.66%	30.00	30.20	28.05	28.05	29.08	28.05	2,525,500

<<Previous 30 days Next 14 days>>

DSE News

26/04	DSE: Implementing the stock issuance plan under ESOP
10/04	DSE: Approval of the issuance plan under ESOP 2025
09/04	DSE: Approval on transaction with related parties
03/04	DSE: Decision on bond listing at HNX
24/03	DSE: Minutes and Resolution on the AGM 2025