Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2024	-0.05 / -0.90%	5.60	5.60	5.51	5.53	5.56	5.53	333,100
8/9/2024	+0.08 / +1.45%	5.59	5.61	5.54	5.58	5.57	5.58	373,500
8/8/2024	-0.10 / -1.79%	5.45	5.69	5.45	5.50	5.56	5.50	570,200
8/7/2024	+0.20 / +3.70%	5.40	5.65	5.40	5.60	5.52	5.60	809,300
8/6/2024	+0.19 / +3.65%	5.22	5.44	5.20	5.40	5.29	5.40	727,100
8/5/2024	-0.39 / -6.96%	5.45	5.51	5.21	5.21	5.29	5.21	1,826,200
8/2/2024	0.00 / 0.00%	5.57	5.68	5.50	5.60	5.55	5.60	844,400
8/1/2024	-0.25 / -4.27%	5.90	5.90	5.50	5.60	5.64	5.60	1,109,600
7/31/2024	+0.25 / +4.46%	5.65	5.98	5.61	5.85	5.82	5.85	1,827,800
7/30/2024	-0.03 / -0.53%	5.63	5.79	5.60	5.60	5.68	5.60	978,600
7/29/2024	+0.03 / +0.54%	5.68	5.68	5.59	5.63	5.62	5.63	822,600
7/26/2024	-0.08 / -1.41%	5.68	5.68	5.50	5.60	5.59	5.60	630,200
7/25/2024	-0.02 / -0.35%	5.69	5.70	5.59	5.68	5.64	5.68	822,200
7/24/2024	+0.14 / +2.52%	5.50	5.79	5.47	5.70	5.57	5.70	1,297,900
7/23/2024	-0.04 / -0.71%	5.60	5.75	5.48	5.56	5.59	5.56	875,500
7/22/2024	-0.09 / -1.58%	5.64	5.71	5.42	5.60	5.59	5.60	1,660,528
7/19/2024	-0.11 / -1.90%	5.80	5.80	5.55	5.69	5.69	5.69	1,149,500
7/18/2024	+0.35 / +6.42%	5.50	5.80	5.49	5.80	5.63	5.80	1,568,600
7/17/2024	-0.30 / -5.22%	5.85	5.85	5.35	5.45	5.56	5.45	5,914,200
7/16/2024	-0.23 / -3.85%	5.99	6.10	5.75	5.75	5.84	5.75	3,128,300
7/15/2024	-0.27 / -4.32%	6.22	6.28	5.97	5.98	6.07	5.98	2,645,900
7/12/2024	-0.13 / -2.04%	6.42	6.42	6.23	6.25	6.30	6.25	1,559,400
7/11/2024	+0.12 / +1.92%	6.31	6.45	6.30	6.38	6.38	6.38	1,426,800
7/10/2024	+0.06 / +0.97%	6.21	6.40	6.21	6.26	6.34	6.26	1,591,700
7/9/2024	-0.39 / -5.92%	6.13	6.39	6.13	6.20	6.22	6.20	5,806,500
7/8/2024	-0.49 / -6.92%	7.00	7.07	6.59	6.59	6.69	6.59	6,810,900
7/5/2024	-0.10 / -1.39%	7.18	7.20	7.00	7.08	7.10	7.08	2,033,100
7/4/2024	-0.03 / -0.42%	7.21	7.26	7.15	7.18	7.20	7.18	1,423,700
7/3/2024	-0.04 / -0.55%	7.28	7.28	7.18	7.21	7.22	7.21	710,100
7/2/2024	+0.05 / +0.69%	7.20	7.27	7.18	7.25	7.21	7.25	955,900

<<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	129,400	66.00	-1.35%
CIG	11,400	9.17	-0.33%
CKG	57,100	11.80	0.00%
CRE	1,991,500	9.99	6.84%
DLG	2,947,600	2.81	-4.10%
DLR	0	18.60	0.00%
DTI	2,700	2.30	0.00%
FIR	254,100	7.59	-1.68%
FLC	0	3.50	0.00%