Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/19/2024	+0.12 / +2.03%	6.00	6.07	5.94	6.02	6.01	6.02	1,441,300
8/16/2024	+0.38 / +6.88%	5.52	5.90	5.52	5.90	5.84	5.90	4,129,500
8/15/2024	-0.04 / -0.72%	5.56	5.56	5.49	5.52	5.52	5.52	422,100
8/14/2024	-0.06 / -1.07%	5.68	5.68	5.56	5.56	5.61	5.56	432,000
8/13/2024	+0.09 / +1.63%	5.53	5.63	5.53	5.62	5.59	5.62	710,500
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

<<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	175,400	60.20	-1.15%
CIG	25,200	8.08	1.00%
CKG	31,500	13.80	-0.36%
CRE	202,200	8.55	0.35%
DLG	780,300	2.37	0.00%
DLR	0	21.50	0.00%
DTI	144,100	3.30	10.00%
FIR	80,100	9.20	0.00%
FLC	0	3.50	0.00%