Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2024	-0.10 / -0.12%	81.00	86.60	79.90	81.90	81.73	69.66	1,105,700
11/14/2024	-0.80 / -0.97%	82.40	82.80	81.10	82.00	81.90	69.75	405,300
11/13/2024	+0.90 / +1.10%	81.50	83.50	81.20	82.80	82.25	70.43	620,800
11/12/2024	-0.50 / -0.61%	82.30	82.30	81.30	81.90	81.82	69.66	273,600
11/11/2024	+1.20 / +1.48%	81.30	82.40	80.20	82.40	81.67	70.09	642,900
11/8/2024	+1.80 / +2.27%	79.40	81.20	78.40	81.20	79.84	69.07	894,400
11/7/2024	+0.30 / +0.38%	78.50	80.40	78.30	79.40	79.26	67.54	742,400
11/6/2024	+5.10 / +6.89%	74.40	79.10	74.40	79.10	78.02	67.28	1,791,400
11/5/2024	+1.90 / +2.64%	72.60	74.00	72.00	74.00	72.56	62.94	1,590,200
11/4/2024	-1.60 / -2.17%	74.30	74.30	72.00	72.10	72.40	61.33	406,000
11/1/2024	-0.40 / -0.54%	73.40	74.40	73.10	73.70	73.78	62.69	139,300
10/31/2024	-0.10 / -0.13%	74.20	74.30	73.80	74.10	74.03	63.03	141,100
10/30/2024	+3.20 / +4.51%	73.00	75.00	72.60	74.20	73.99	63.11	629,700
10/29/2024	+0.50 / +0.71%	70.50	71.50	70.50	71.00	70.88	60.39	78,700
10/28/2024	+0.40 / +0.57%	70.30	70.90	70.00	70.50	70.38	59.97	47,100
10/25/2024	-1.40 / -1.96%	71.50	71.60	70.10	70.10	70.66	59.63	150,800
10/24/2024	-0.10 / -0.14%	71.60	72.00	71.40	71.50	71.53	60.82	84,700
10/23/2024	0.00 / 0.00%	71.70	71.80	71.00	71.60	71.48	60.90	98,100
10/22/2024	-0.70 / -0.97%	72.10	72.70	71.60	71.60	71.92	60.90	151,700
10/21/2024	-0.90 / -1.23%	73.70	73.70	72.30	72.30	73.16	61.50	367,700
10/18/2024	+0.10 / +0.14%	73.20	74.10	73.20	73.20	73.67	62.26	102,500
10/17/2024	-0.20 / -0.27%	73.50	73.50	72.40	73.10	72.86	62.18	177,600
10/16/2024	-0.70 / -0.95%	74.10	75.00	73.00	73.30	73.79	62.35	142,200
10/15/2024	-0.30 / -0.40%	74.30	75.40	74.00	74.00	74.62	62.94	437,700
10/14/2024	+0.80 / +1.09%	73.50	75.30	73.50	74.30	74.62	63.20	435,400
10/11/2024	+0.20 / +0.27%	73.30	73.90	73.30	73.50	73.62	62.52	100,100
10/10/2024	0.00 / 0.00%	73.30	74.00	73.10	73.30	73.55	62.35	135,000
10/9/2024	+0.20 / +0.27%	73.00	73.50	72.80	73.30	73.25	62.35	258,300
10/8/2024	+1.60 / +2.24%	71.50	73.80	71.40	73.10	72.28	62.18	641,316
10/7/2024	-0.40 / -0.56%	71.90	72.20	71.50	71.50	71.69	60.82	450,700

<<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	623,900	68.40	0.59%
CIG	1,224,800	9.39	4.33%
CKG	209,300	13.95	1.09%
CRE	368,900	9.30	0.11%
DLG	6,141,200	2.69	-2.89%
DLR	0	18.60	0.00%
DTI	94,000	2.60	-3.70%
DXS	10,114,500	10.00	6.95%
FIR	1,238,400	9.59	6.32%
FLC	0	3.50	0.00%