Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2020	-4.10 / -4.34%	94.10	94.10	90.20	90.30	91.67	22.60	39,500
1/3/2020	-0.50 / -0.53%	94.00	94.80	93.80	94.50	94.39	23.65	27,600
1/2/2020	-0.20 / -0.21%	95.20	95.20	94.00	95.00	94.79	23.78	23,500
12/31/2019	0.00 / 0.00%	95.00	95.80	94.50	95.50	95.24	23.90	4,900
12/30/2019	-0.80 / -0.83%	96.00	96.20	95.50	95.50	95.87	23.66	5,600
12/27/2019	+0.70 / +0.73%	95.60	97.00	95.60	96.30	96.27	23.86	12,100
12/26/2019	-0.10 / -0.10%	95.20	95.70	95.20	95.60	95.63	23.68	4,400
12/25/2019	+0.70 / +0.74%	94.90	97.00	94.90	95.70	95.73	23.71	157,100
12/24/2019	-0.60 / -0.63%	95.00	95.40	93.50	95.00	94.78	23.54	29,600
12/23/2019	-1.30 / -1.34%	97.00	97.00	95.50	95.60	96.13	23.68	11,500
12/20/2019	-0.40 / -0.41%	97.10	97.10	96.50	97.00	96.89	24.03	7,900
12/19/2019	+0.10 / +0.10%	100.00	100.00	97.40	97.40	97.57	24.13	1,857,442
12/18/2019	-0.30 / -0.31%	97.10	98.00	97.00	97.30	97.52	24.11	21,500
12/17/2019	-1.90 / -1.91%	99.30	99.50	95.00	97.60	97.11	24.18	34,400
12/16/2019	-1.70 / -1.68%	105.00	105.00	99.20	99.50	99.86	24.65	981,800
12/13/2019	-1.50 / -1.47%	102.00	102.00	100.40	100.40	101.17	24.87	6,400
12/12/2019	+2.00 / +2.00%	98.70	101.90	98.70	101.90	100.52	25.25	11,700
12/11/2019	+2.50 / +2.57%	97.80	100.00	97.80	99.90	99.05	24.75	10,400
12/10/2019	-0.10 / -0.10%	97.50	97.80	97.30	97.40	97.53	24.13	16,800
12/9/2019	+0.20 / +0.21%	97.00	98.00	96.60	97.50	97.27	24.16	329,500
12/6/2019	0.00 / 0.00%	99.00	99.00	97.00	98.00	97.25	24.28	18,600
12/5/2019	+0.90 / +0.93%	97.00	98.50	97.00	98.00	98.18	24.28	8,500
12/4/2019	+0.60 / +0.62%	97.50	97.90	96.00	97.10	96.95	24.06	14,500
12/3/2019	-2.50 / -2.53%	97.00	98.00	96.20	96.50	97.23	23.91	23,700
12/2/2019	-1.00 / -1.00%	100.00	101.50	95.70	99.00	98.10	24.53	1,233,500
11/29/2019	-2.20 / -2.16%	101.00	101.50	99.00	99.70	100.04	24.70	24,400
11/28/2019	+0.10 / +0.10%	101.10	101.90	100.30	101.90	100.76	25.25	14,800
11/27/2019	+0.20 / +0.20%	103.30	103.30	101.00	101.80	101.63	25.22	3,500
11/26/2019	+1.40 / +1.40%	103.00	103.00	100.60	101.60	101.77	25.17	9,700
11/25/2019	-2.90 / -2.81%	102.10	102.10	97.00	100.20	100.52	24.82	17,500

<<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	587,500	67.70	0.59%
CIG	111,900	8.85	-1.34%
CKG	417,400	14.60	-1.35%
CRE	443,500	9.29	0.22%
DLG	8,894,500	2.94	6.91%
DLR	0	18.60	0.00%
DTI	90,000	2.70	-6.90%
DXS	8,563,700	11.55	6.94%
FIR	1,399,100	9.85	1.86%
FLC	0	3.50	0.00%