Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2025	-0.10 / -0.40%	25.00	25.60	24.60	24.90	25.27	24.90	456,500
11/7/2025	-0.20 / -0.79%	25.05	25.60	24.90	25.00	25.29	25.00	464,100
11/6/2025	-0.10 / -0.40%	25.30	25.55	25.00	25.20	25.32	25.20	292,300
11/5/2025	-0.50 / -1.94%	25.40	25.60	25.05	25.30	25.23	25.30	255,600
11/4/2025	+1.65 / +6.83%	24.15	25.80	24.10	25.80	24.78	25.80	1,267,800
11/3/2025	-1.00 / -3.98%	25.15	25.20	24.15	24.15	24.57	24.15	290,800
10/31/2025	+0.10 / +0.40%	25.05	25.30	24.95	25.15	25.10	25.15	441,300
10/30/2025	-0.40 / -1.57%	25.50	25.55	25.05	25.05	25.30	25.05	392,800
10/29/2025	-0.55 / -2.12%	26.00	26.15	25.45	25.45	25.78	25.45	438,600
10/28/2025	+0.80 / +3.17%	25.20	26.10	25.20	26.00	25.76	26.00	1,825,700
10/27/2025	+0.70 / +2.86%	24.60	25.50	24.50	25.20	25.07	25.20	1,441,200
10/24/2025	-0.10 / -0.41%	24.60	24.65	24.20	24.50	24.40	24.50	202,600
10/23/2025	-0.50 / -1.99%	25.05	25.15	24.50	24.60	24.88	24.60	443,700
10/22/2025	+0.35 / +1.41%	25.00	25.60	24.20	25.10	25.15	25.10	645,700
10/21/2025	-0.25 / -1.00%	24.65	25.45	24.30	24.75	24.84	24.75	656,000
10/20/2025	-1.00 / -3.85%	26.00	26.50	24.20	25.00	25.70	25.00	748,800
10/17/2025	-1.05 / -3.88%	27.00	27.40	26.00	26.00	26.62	26.00	1,313,700
10/16/2025	-0.20 / -0.73%	27.65	27.95	27.05	27.05	27.45	27.05	459,800
10/15/2025	+0.25 / +0.93%	27.00	27.40	27.00	27.25	27.24	27.25	414,300
10/14/2025	-0.80 / -2.88%	27.85	29.10	27.00	27.00	28.32	27.00	1,726,300
10/13/2025	-1.40 / -4.79%	28.90	29.15	27.60	27.80	28.33	27.80	1,774,100
10/10/2025	-0.20 / -0.68%	29.40	29.50	29.20	29.20	29.37	29.20	750,100
10/9/2025	-0.30 / -1.01%	29.85	29.95	29.30	29.40	29.61	29.40	595,500
10/8/2025	-0.40 / -1.33%	31.00	31.00	29.05	29.70	29.89	29.70	1,313,200
10/7/2025	-0.75 / -2.43%	31.40	31.45	30.10	30.10	30.83	30.10	963,700
10/6/2025	+2.00 / +6.93%	28.90	30.85	28.40	30.85	30.51	30.85	2,039,600
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

<<Previous 30 days Next 19 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