Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2019	-4.30 / -4.30%	100.00	100.00	95.60	95.70	96.97	27.27	70,800
10/11/2019	-1.00 / -1.00%	100.50	100.50	99.00	99.50	99.97	28.35	20,500
10/10/2019	+3.30 / +3.40%	97.50	102.70	97.50	100.50	100.03	28.63	57,800
10/9/2019	+1.70 / +1.78%	95.50	100.00	95.00	97.20	96.77	27.69	290,900
10/8/2019	-0.50 / -0.52%	97.10	97.10	95.50	95.50	95.75	27.21	110,100
10/7/2019	-3.10 / -3.13%	99.80	100.00	95.80	96.00	97.15	27.35	27,700
10/4/2019	-1.00 / -1.01%	100.40	100.40	97.80	98.00	99.07	27.92	21,600
10/3/2019	+0.70 / +0.71%	96.00	99.70	95.00	99.00	98.53	28.21	57,500
10/2/2019	+3.50 / +3.69%	93.60	100.00	93.60	98.30	97.50	28.01	215,500
10/1/2019	+2.50 / +2.71%	93.60	96.00	93.50	94.80	94.80	27.01	1,540,900
9/30/2019	-3.10 / -3.25%	94.20	95.00	92.20	92.30	94.10	26.30	27,600
9/27/2019	-2.20 / -2.26%	97.20	97.80	93.90	95.00	95.39	27.07	35,400
9/26/2019	+3.70 / +3.96%	93.00	98.00	93.00	97.20	95.87	27.69	186,700
9/25/2019	-0.10 / -0.11%	93.40	93.80	91.00	93.50	92.77	26.64	42,500
9/24/2019	-4.60 / -4.68%	98.10	98.20	92.00	93.60	94.32	26.67	78,000
9/23/2019	-3.10 / -3.06%	102.00	103.40	97.00	98.20	100.88	27.98	24,800
9/20/2019	-0.40 / -0.39%	102.50	102.50	100.00	101.60	101.26	28.95	28,000
9/19/2019	-6.00 / -5.56%	108.00	108.00	100.00	102.00	102.50	29.06	66,800
9/18/2019	-1.00 / -0.92%	109.00	110.00	108.00	108.00	108.42	30.77	19,100
9/17/2019	-0.80 / -0.73%	108.10	109.90	107.70	109.00	109.02	31.05	24,700
9/16/2019	-0.10 / -0.09%	112.00	112.00	108.60	109.80	109.67	31.28	21,600
9/13/2019	+2.40 / +2.19%	110.00	115.00	106.80	112.00	109.91	31.91	44,500
9/12/2019	+0.60 / +0.55%	109.00	111.50	108.50	109.60	109.89	31.23	32,100
9/11/2019	+7.00 / +6.86%	100.00	109.00	100.00	109.00	105.88	31.05	2,531,608
9/10/2019	-8.90 / -8.03%	108.00	108.00	98.00	102.00	101.66	29.06	99,800
9/9/2019	-6.40 / -5.46%	117.00	117.30	106.00	110.90	111.58	31.60	122,000
9/6/2019	0.00 / 0.00%	116.50	118.50	116.40	117.00	117.27	33.33	15,400
9/5/2019	+1.20 / +1.04%	115.00	121.90	115.00	117.00	118.11	33.33	40,500
9/4/2019	-1.20 / -1.03%	112.00	119.00	107.10	115.80	110.55	32.99	857,200
9/3/2019	-7.20 / -5.80%	124.20	124.20	115.00	117.00	118.58	33.33	1,060,100

<<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	967,500	64.50	0.47%
CIG	266,900	8.54	2.77%
CKG	63,600	13.45	0.00%
CRE	444,300	8.52	1.31%
DLG	1,101,400	2.29	-0.43%
DLR	0	18.60	0.00%
DTI	136,300	2.60	4.00%
DXS	3,766,700	8.66	-2.81%
FIR	276,800	8.88	-2.20%
FLC	0	3.50	0.00%