Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2022	+6.40 / +5.62%	114.00	121.20	114.00	120.20	118.80	42.08	161,100
10/18/2022	+0.80 / +0.71%	113.00	114.90	112.70	113.50	113.80	39.73	123,000
10/17/2022	+0.60 / +0.53%	114.00	114.00	111.50	114.00	112.70	39.91	14,500
10/14/2022	+2.50 / +2.24%	111.50	114.10	111.50	114.00	113.40	39.91	26,100
10/13/2022	+0.10 / +0.09%	114.00	114.00	108.90	108.90	111.50	38.12	25,400
10/12/2022	+4.10 / +3.82%	107.00	115.00	105.00	111.30	108.80	38.96	61,800
10/11/2022	-3.60 / -3.35%	114.00	114.90	103.00	104.00	107.20	36.41	118,800
10/10/2022	+12.20 / +12.10%	105.00	114.00	102.00	113.00	107.60	39.56	61,900
10/7/2022	0.00 / 0.00%	102.20	106.50	98.00	105.00	100.80	36.76	101,900
10/6/2022	-0.40 / -0.39%	104.00	107.90	102.00	102.00	105.00	35.71	43,900
10/5/2022	+2.60 / +2.57%	104.50	105.00	100.00	103.70	102.40	36.30	49,800
10/4/2022	-2.30 / -2.25%	105.00	106.00	99.50	100.00	101.10	35.01	41,700
10/3/2022	-8.50 / -7.80%	109.00	109.00	99.00	100.50	102.30	35.18	64,800
9/30/2022	-7.80 / -6.76%	111.30	111.30	105.10	107.50	109.00	37.63	55,200
9/29/2022	-0.80 / -0.69%	123.90	124.00	113.00	114.90	115.30	40.22	21,400
9/28/2022	-4.00 / -3.35%	115.20	119.30	113.60	115.40	115.70	40.40	21,000
9/27/2022	-2.40 / -2.01%	120.90	120.90	117.00	117.00	119.40	40.96	45,400
9/26/2022	-5.30 / -4.24%	120.20	123.90	118.00	119.60	119.40	41.87	80,200
9/23/2022	+2.60 / +2.12%	124.90	126.50	122.50	125.00	124.90	43.76	17,500
9/22/2022	+0.10 / +0.08%	122.20	124.90	121.30	122.40	122.40	42.85	22,400
9/21/2022	-1.20 / -0.97%	123.20	123.20	121.60	122.00	122.30	42.71	19,300
9/20/2022	+0.10 / +0.08%	124.80	124.80	121.40	121.70	123.20	42.60	22,000
9/19/2022	+0.30 / +0.24%	123.70	126.00	120.50	126.00	121.60	44.11	61,400
9/16/2022	-3.00 / -2.37%	130.00	130.00	123.70	123.70	125.70	43.30	20,000
9/15/2022	+4.40 / +3.60%	127.00	127.00	125.00	126.70	126.70	44.35	52,300
9/14/2022	-1.20 / -0.96%	124.70	124.70	121.50	124.00	122.30	43.41	67,600
9/13/2022	+2.80 / +2.30%	123.50	126.00	123.50	124.80	125.20	43.69	68,900
9/12/2022	+1.80 / +1.50%	122.00	123.90	120.90	122.00	122.00	42.71	35,800
9/9/2022	-2.80 / -2.22%	131.00	131.00	118.00	123.50	120.20	43.23	98,100
9/8/2022	-4.30 / -3.35%	132.20	132.20	124.00	124.00	126.30	43.41	40,500

<<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	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%