Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2025	+0.50 / +0.62%	82.00	82.10	80.60	81.70	81.22	70.33	329,100
1/17/2025	+1.60 / +2.01%	79.60	81.20	79.60	81.20	80.51	69.90	302,400
1/16/2025	-0.80 / -1.00%	80.80	80.80	79.50	79.60	79.92	68.52	148,200
1/15/2025	+1.80 / +2.29%	79.30	80.40	78.60	80.40	79.72	69.21	528,500
1/14/2025	-0.20 / -0.25%	78.80	79.80	78.60	78.60	79.03	67.66	316,200
1/13/2025	+0.80 / +1.03%	77.10	79.00	76.50	78.80	77.92	67.83	346,600
1/10/2025	-2.50 / -3.11%	80.20	80.40	78.00	78.00	79.16	67.14	592,400
1/9/2025	-0.40 / -0.49%	80.50	81.20	80.00	80.50	80.51	69.30	242,300
1/8/2025	+0.70 / +0.87%	80.30	80.90	79.00	80.90	79.94	69.64	295,300
1/7/2025	+1.20 / +1.52%	79.20	80.50	78.70	80.20	79.80	69.04	862,600
1/6/2025	-2.20 / -2.71%	81.20	81.80	78.50	79.00	80.34	68.01	696,200
1/3/2025	-0.80 / -0.98%	81.50	82.10	81.10	81.20	81.45	69.90	599,900
1/2/2025	-1.10 / -1.32%	82.60	82.90	81.00	82.00	81.87	70.59	669,500
12/31/2024	+0.10 / +0.12%	83.00	83.10	81.90	83.10	82.56	71.54	428,100
12/30/2024	-0.10 / -0.12%	83.10	83.10	81.80	83.00	82.36	71.45	521,900
12/27/2024	-1.90 / -2.24%	85.00	85.00	82.30	83.10	83.19	71.54	1,055,200
12/26/2024	-0.40 / -0.47%	85.60	86.10	84.00	85.00	84.80	73.17	549,300
12/25/2024	+0.90 / +1.07%	84.50	85.60	84.10	85.40	84.88	73.52	1,791,000
12/24/2024	+0.50 / +0.60%	84.00	86.20	83.60	84.50	85.01	72.74	1,408,700
12/23/2024	-0.40 / -0.47%	84.30	84.40	83.00	84.00	83.81	72.31	413,900
12/20/2024	+1.40 / +1.69%	83.00	84.40	82.30	84.40	84.14	72.65	2,324,200
12/19/2024	-0.70 / -0.84%	82.40	83.00	81.70	83.00	82.30	71.45	661,700
12/18/2024	-0.80 / -0.95%	84.10	84.20	81.50	83.70	82.75	72.05	1,048,100
12/17/2024	-0.20 / -0.24%	84.80	85.20	84.00	84.50	84.74	72.74	799,100
12/16/2024	+2.30 / +2.79%	82.40	86.90	82.40	84.70	84.96	72.91	3,904,300
12/13/2024	-1.10 / -1.32%	83.50	83.50	81.90	82.40	82.57	70.93	294,800
12/12/2024	+0.50 / +0.60%	83.10	85.40	82.60	83.50	83.97	71.88	749,100
12/11/2024	+0.40 / +0.48%	84.20	84.20	83.00	84.00	83.54	71.45	1,359,000
12/10/2024	-0.40 / -0.48%	83.90	84.70	82.60	83.60	83.49	71.11	3,707,500
12/9/2024	0.00 / 0.00%	84.00	84.50	83.30	84.00	83.81	71.45	937,600

<<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%