Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2024	-0.12 / -2.02%	5.95	5.95	5.83	5.83	5.87	5.83	614,200
10/1/2024	+0.02 / +0.34%	5.93	6.03	5.86	5.95	5.98	5.95	750,200
9/30/2024	-0.04 / -0.67%	5.97	5.97	5.85	5.93	5.88	5.93	521,900
9/27/2024	0.00 / 0.00%	6.00	6.08	5.94	5.97	6.00	5.97	1,126,000
9/26/2024	+0.01 / +0.17%	6.01	6.10	5.95	5.97	6.00	5.97	834,900
9/25/2024	+0.09 / +1.53%	5.88	6.05	5.88	5.96	5.97	5.96	1,815,200
9/24/2024	+0.02 / +0.34%	5.81	5.94	5.81	5.87	5.85	5.87	519,700
9/23/2024	-0.05 / -0.85%	5.90	5.93	5.81	5.85	5.84	5.85	347,000
9/20/2024	-0.08 / -1.34%	6.08	6.08	5.90	5.90	5.96	5.90	393,000
9/19/2024	+0.18 / +3.10%	5.83	6.09	5.83	5.98	5.92	5.98	896,100
9/18/2024	+0.01 / +0.17%	5.79	5.85	5.78	5.80	5.80	5.80	320,400
9/17/2024	+0.09 / +1.58%	5.65	5.80	5.65	5.79	5.72	5.79	565,300
9/16/2024	-0.08 / -1.38%	5.70	5.89	5.68	5.70	5.72	5.70	308,200
9/13/2024	+0.09 / +1.58%	5.70	5.79	5.67	5.78	5.72	5.78	338,300
9/12/2024	-0.07 / -1.22%	5.77	5.80	5.69	5.69	5.73	5.69	339,800
9/11/2024	0.00 / 0.00%	5.70	5.80	5.60	5.76	5.69	5.76	670,300
9/10/2024	-0.12 / -2.04%	5.88	5.91	5.73	5.76	5.80	5.76	605,000
9/9/2024	-0.06 / -1.01%	5.94	5.98	5.86	5.88	5.91	5.88	398,900
9/6/2024	0.00 / 0.00%	5.94	5.96	5.86	5.94	5.91	5.94	531,400
9/5/2024	0.00 / 0.00%	5.95	6.07	5.92	5.94	6.00	5.94	883,900
9/4/2024	-0.01 / -0.17%	5.80	5.96	5.75	5.94	5.87	5.94	654,700
8/30/2024	-0.07 / -1.16%	6.02	6.08	5.91	5.95	5.98	5.95	938,600
8/29/2024	-0.08 / -1.31%	6.05	6.14	6.02	6.02	6.05	6.02	596,800
8/28/2024	-0.08 / -1.29%	6.20	6.22	5.98	6.10	6.10	6.10	1,193,900
8/27/2024	+0.07 / +1.15%	6.11	6.20	6.06	6.18	6.13	6.18	959,400
8/26/2024	0.00 / 0.00%	6.17	6.23	6.08	6.11	6.16	6.11	1,173,500
8/23/2024	+0.01 / +0.16%	6.15	6.15	6.02	6.11	6.09	6.11	1,022,500
8/22/2024	-0.02 / -0.33%	6.13	6.18	6.06	6.10	6.11	6.10	763,500
8/21/2024	-0.14 / -2.24%	6.19	6.26	6.00	6.12	6.12	6.12	1,597,100
8/20/2024	+0.24 / +3.99%	6.02	6.30	5.95	6.26	6.18	6.26	2,878,600

<<Previous 30 days Next 30 days>>

DXS News

29/04	DXS: BOD resolution dated April 29, 2025
25/04	DXS: Minutes & Resolution of the 2025 AGM
23/04	DXS: Documents of AGM 2025
22/04	DXS: Annual Report 2024
15/04	DXS: DXS 250415 Change in the 21st Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
BCM	351,000	59.20	1.20%
CIG	311,700	8.00	0.25%
CKG	69,100	13.75	0.36%
CRE	223,800	8.45	0.00%
DLG	1,029,500	2.30	0.00%
DLR	0	21.50	0.00%
DTI	111,500	3.30	13.79%
FIR	341,900	9.36	-1.27%
FLC	0	3.50	0.00%