Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2020	+2.00 / +1.82%	110.00	119.90	110.00	112.00	113.64	37.47	188,600
11/9/2020	+6.20 / +5.97%	105.00	111.50	105.00	110.00	109.91	36.80	194,100
11/6/2020	+5.30 / +5.32%	100.00	106.00	100.00	105.00	103.83	35.13	79,800
11/5/2020	-0.30 / -0.30%	99.00	100.00	99.00	99.70	99.57	33.36	119,000
11/4/2020	+4.40 / +4.60%	96.00	100.00	96.00	100.00	99.03	33.46	127,400
11/3/2020	+2.30 / +2.47%	95.00	97.00	93.10	95.60	96.07	31.99	69,400
11/2/2020	+5.70 / +6.51%	89.70	94.90	89.70	93.30	92.75	31.22	107,400
10/30/2020	+1.60 / +1.82%	88.00	89.70	75.00	89.60	87.61	29.98	119,900
10/29/2020	+0.40 / +0.46%	88.60	89.90	86.00	88.00	88.24	29.44	586,500
10/28/2020	-1.80 / -2.01%	89.40	89.80	85.40	87.60	88.58	29.31	54,300
10/27/2020	-0.30 / -0.33%	89.10	90.10	89.00	89.40	89.60	29.91	57,000
10/26/2020	+1.70 / +1.93%	88.50	90.00	88.00	89.70	88.98	30.01	45,500
10/23/2020	+1.00 / +1.14%	88.00	88.90	86.60	88.50	87.96	29.61	92,300
10/22/2020	+0.90 / +1.04%	86.30	87.50	86.00	87.50	86.56	29.28	74,700
10/21/2020	-0.20 / -0.23%	87.00	87.50	85.70	86.60	86.23	28.97	89,600
10/20/2020	+0.70 / +0.81%	87.20	88.40	86.20	86.80	87.30	29.04	24,900
10/19/2020	+1.00 / +1.18%	85.90	89.90	85.20	86.10	86.50	28.81	42,100
10/16/2020	+1.10 / +1.30%	84.60	86.00	84.10	85.90	85.13	28.74	61,400
10/15/2020	+0.80 / +0.95%	84.40	85.00	84.00	84.80	84.58	28.37	26,400
10/14/2020	+0.50 / +0.60%	82.60	84.60	82.60	84.00	83.77	28.10	62,200
10/13/2020	+0.90 / +1.09%	82.30	83.50	82.00	83.50	82.75	27.94	34,500
10/12/2020	-0.60 / -0.72%	83.20	83.70	81.50	82.60	82.64	27.64	44,400
10/9/2020	+0.10 / +0.12%	84.00	84.00	83.00	83.60	83.15	27.97	48,000
10/8/2020	+0.10 / +0.12%	83.50	83.50	82.80	83.50	83.10	27.94	32,800
10/7/2020	+2.50 / +3.09%	80.50	84.90	80.50	83.40	83.08	27.90	85,800
10/6/2020	+0.50 / +0.62%	81.00	81.20	80.30	80.90	80.77	27.07	18,200
10/5/2020	+0.50 / +0.63%	80.70	81.20	80.00	80.40	80.43	26.90	18,100
10/2/2020	+0.90 / +1.13%	79.40	80.70	78.80	80.70	79.94	27.00	61,100
10/1/2020	+0.30 / +0.38%	80.40	80.50	79.00	79.80	79.40	26.70	23,900
9/30/2020	+0.60 / +0.76%	79.00	79.50	78.50	79.50	79.10	26.60	27,400

<<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	1,607,100	66.40	-2.64%
CIG	209,200	8.60	0.00%
CKG	82,300	13.35	-0.74%
CRE	125,700	8.48	-0.82%
DLG	9,805,500	2.46	6.96%
DLR	0	18.60	0.00%
DTI	42,500	2.60	4.00%
DXS	6,084,000	9.22	2.90%
FIR	389,800	9.08	0.89%
FLC	0	3.50	0.00%