Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2023	+0.70 / +1.02%	69.40	69.50	68.50	69.40	69.00	24.29	34,500
1/10/2023	0.00 / 0.00%	69.20	69.20	68.40	69.10	68.70	24.19	28,900
1/9/2023	+0.10 / +0.15%	68.60	70.00	68.30	68.90	69.10	24.12	57,600
1/6/2023	+0.10 / +0.14%	70.70	70.70	68.50	69.50	68.80	24.33	33,300
1/5/2023	-1.70 / -2.40%	70.70	70.70	69.00	69.00	69.40	24.15	47,500
1/4/2023	+1.90 / +2.74%	69.90	71.80	69.00	71.20	70.70	24.92	31,600
1/3/2023	+2.10 / +3.10%	68.00	69.90	68.00	69.90	69.30	24.47	40,300
12/30/2022	+0.90 / +1.34%	67.00	68.20	67.00	68.00	67.80	23.80	12,800
12/29/2022	-0.20 / -0.30%	67.30	67.50	66.80	67.10	67.10	23.49	32,000
12/28/2022	+1.20 / +1.82%	67.80	68.20	66.50	67.30	67.30	23.56	20,400
12/27/2022	-2.40 / -3.51%	66.50	67.60	65.10	66.00	66.10	23.10	47,500
12/26/2022	+0.40 / +0.60%	67.50	70.00	67.30	67.60	68.40	23.66	228,500
12/23/2022	+1.10 / +1.65%	67.50	67.80	66.70	67.80	67.20	23.73	8,100
12/22/2022	-0.10 / -0.15%	68.00	68.00	66.00	66.90	66.70	23.42	21,900
12/21/2022	+0.50 / +0.75%	65.10	67.70	65.10	67.50	67.00	23.63	40,100
12/20/2022	-3.30 / -4.72%	62.00	68.20	59.50	66.60	67.00	23.31	55,900
12/19/2022	-1.60 / -2.25%	70.00	70.90	67.00	69.40	69.90	24.29	121,100
12/16/2022	+1.10 / +1.56%	71.00	72.50	69.90	71.50	71.00	25.03	36,600
12/15/2022	+1.20 / +1.71%	69.20	71.50	67.00	71.50	70.40	25.03	33,700
12/14/2022	+2.40 / +3.55%	69.00	71.80	68.80	70.10	70.30	24.54	72,000
12/13/2022	+0.30 / +0.44%	67.00	68.60	67.00	68.60	67.70	24.01	35,900
12/12/2022	+0.70 / +1.04%	68.50	69.50	67.30	68.00	68.30	23.80	41,200
12/9/2022	-0.60 / -0.88%	68.30	69.00	66.20	67.70	67.30	23.70	21,300
12/8/2022	+2.90 / +4.39%	67.50	69.00	67.00	69.00	68.30	24.15	45,300
12/7/2022	-3.50 / -5.07%	70.00	70.00	64.80	65.60	66.10	22.96	98,600
12/6/2022	-2.00 / -2.84%	70.00	71.50	67.00	68.30	69.10	23.91	66,700
12/5/2022	-0.50 / -0.71%	73.00	76.00	69.50	70.00	70.30	24.50	245,000
12/2/2022	-2.60 / -3.58%	72.40	73.00	68.60	70.00	70.50	24.50	89,400
12/1/2022	-0.30 / -0.41%	73.00	74.20	72.00	72.00	72.60	25.20	69,400
11/30/2022	-1.70 / -2.30%	74.00	74.10	71.20	72.10	72.30	25.24	46,900

<<Previous 30 days Next 30 days>>

SIP News

28/04	SIP: Minutes & Resolution of the 2025 AGM
22/04	SIP: Annual Report 2024
09/04	SIP: Draft documents of AGM 2025
08/04	SIP: BOD resolution dated April 03, 2025
07/03	SIP: Record date for AGM 2025

More News

Related Companies

	Volume	Price	Change
BCM	666,700	68.50	0.74%
CIG	1,227,900	9.35	3.89%
CKG	226,900	13.95	1.09%
CRE	384,100	9.31	0.22%
DLG	6,254,300	2.71	-2.17%
DLR	0	18.60	0.00%
DTI	118,300	2.70	0.00%
DXS	10,129,300	10.00	6.95%
FIR	1,371,100	9.65	6.98%
FLC	0	3.50	0.00%