Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2019	-0.50 / -0.49%	101.00	102.00	101.00	101.00	101.16	28.78	12,600
11/14/2019	-1.40 / -1.36%	102.20	102.30	101.00	101.50	101.68	28.92	57,200
11/13/2019	0.00 / 0.00%	102.00	102.90	101.90	102.90	102.20	29.32	27,000
11/12/2019	+0.80 / +0.78%	102.50	103.00	102.00	102.90	102.44	29.32	25,700
11/11/2019	-0.90 / -0.87%	104.90	105.00	102.00	102.10	102.92	29.09	39,200
11/8/2019	-0.70 / -0.68%	103.50	103.50	102.50	102.80	102.98	29.29	22,200
11/7/2019	-1.00 / -0.96%	104.00	104.00	102.60	103.50	103.08	29.49	47,100
11/6/2019	+1.50 / +1.46%	103.00	106.00	103.00	104.50	105.05	29.77	35,800
11/5/2019	-0.50 / -0.48%	104.00	104.00	101.00	103.00	102.00	29.35	55,700
11/4/2019	+0.20 / +0.19%	104.20	106.00	101.20	103.50	103.13	29.49	54,200
11/1/2019	-2.70 / -2.53%	106.80	107.00	102.40	104.20	103.27	29.69	23,200
10/31/2019	+9.90 / +10.21%	105.00	111.50	101.00	106.90	108.35	30.46	154,600
10/30/2019	-11.50 / -10.60%	108.00	111.30	97.00	97.00	103.94	27.64	192,700
10/29/2019	-0.50 / -0.46%	107.60	108.50	106.60	108.50	107.34	30.91	24,600
10/28/2019	-1.20 / -1.09%	110.00	111.00	107.10	109.00	108.67	31.05	52,100
10/25/2019	+1.40 / +1.29%	109.00	112.00	109.00	109.80	110.19	31.28	44,200
10/24/2019	+5.30 / +5.14%	104.00	109.50	104.00	108.40	107.40	30.88	64,900
10/23/2019	+2.20 / +2.18%	98.00	104.30	98.00	103.10	102.89	29.37	71,900
10/22/2019	+0.70 / +0.70%	102.00	102.00	99.70	100.90	100.73	28.75	26,600
10/21/2019	+1.90 / +1.93%	99.90	103.00	98.00	100.20	100.70	28.55	95,600
10/18/2019	+2.50 / +2.62%	96.00	99.90	96.00	98.00	98.35	27.92	39,400
10/17/2019	+1.50 / +1.60%	92.00	97.50	92.00	95.50	95.83	27.21	34,500
10/16/2019	-1.00 / -1.05%	95.00	96.00	93.00	94.00	93.89	26.78	30,200
10/15/2019	-0.70 / -0.73%	95.00	96.00	93.00	95.00	94.16	27.07	44,900
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

<<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%