Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2021	+1.20 / +0.85%	140.80	142.50	140.00	142.00	141.60	48.16	55,500
11/1/2021	-1.10 / -0.78%	143.00	144.00	138.30	140.70	140.80	47.72	63,300
10/29/2021	+1.10 / +0.78%	142.00	142.50	141.50	142.30	141.80	48.27	19,900
10/28/2021	+4.70 / +3.42%	137.00	144.80	137.00	142.00	141.20	48.16	88,900
10/27/2021	+1.00 / +0.72%	137.00	139.60	136.50	139.00	137.30	47.15	52,100
10/26/2021	-3.80 / -2.68%	139.30	139.30	137.00	138.00	138.00	46.81	7,700
10/25/2021	+2.40 / +1.74%	138.00	143.10	138.00	140.00	141.80	47.49	62,700
10/22/2021	+7.20 / +5.46%	132.00	143.00	131.90	139.10	137.60	47.18	49,000
10/21/2021	+0.80 / +0.61%	130.00	132.80	130.00	131.80	131.90	44.70	54,300
10/20/2021	-1.80 / -1.36%	131.50	131.50	130.70	130.80	131.00	44.37	18,900
10/19/2021	-1.50 / -1.12%	133.50	133.50	131.00	132.00	132.60	44.77	20,800
10/18/2021	-0.50 / -0.37%	133.60	133.60	133.10	133.30	133.50	45.21	32,200
10/15/2021	-1.40 / -1.04%	134.00	134.50	133.50	133.60	133.80	45.31	12,200
10/14/2021	0.00 / 0.00%	134.10	135.30	134.00	135.00	135.00	45.79	11,300
10/13/2021	-0.90 / -0.66%	136.00	136.00	134.00	135.00	135.00	45.79	17,500
10/12/2021	-0.90 / -0.66%	136.00	136.30	135.50	135.50	135.90	45.96	48,800
10/11/2021	0.00 / 0.00%	136.30	136.80	136.00	136.50	136.40	46.30	5,300
10/8/2021	+0.20 / +0.15%	136.30	136.90	136.00	136.90	136.50	46.43	164,100
10/7/2021	+0.60 / +0.44%	136.30	136.90	136.30	136.90	136.70	46.43	35,500
10/6/2021	+0.50 / +0.37%	136.10	136.50	136.00	136.50	136.30	46.30	11,000
10/5/2021	0.00 / 0.00%	136.10	136.90	135.70	136.10	136.00	46.16	15,000
10/4/2021	+0.10 / +0.07%	135.50	137.00	135.50	136.20	136.10	46.20	3,200
10/1/2021	-0.80 / -0.58%	136.80	136.80	136.00	136.00	136.10	46.13	2,600
9/30/2021	+0.90 / +0.66%	136.00	138.50	136.00	136.50	136.80	46.30	27,100
9/29/2021	+0.30 / +0.22%	135.30	136.00	135.30	135.60	135.60	45.99	4,900
9/28/2021	+0.70 / +0.52%	134.50	136.00	134.50	135.90	135.30	46.09	4,600
9/27/2021	-0.50 / -0.37%	136.30	136.30	134.90	135.00	135.20	45.79	7,500
9/24/2021	-0.70 / -0.51%	135.80	136.00	135.00	135.50	135.50	45.96	10,700
9/23/2021	-0.20 / -0.15%	136.20	136.80	136.00	136.00	136.20	46.13	10,200
9/22/2021	+1.70 / +1.26%	137.50	137.50	135.50	136.90	136.20	46.43	4,000

<<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	587,500	67.70	0.59%
CIG	111,900	8.85	-1.34%
CKG	417,400	14.60	-1.35%
CRE	443,500	9.29	0.22%
DLG	8,894,500	2.94	6.91%
DLR	0	18.60	0.00%
DTI	90,000	2.70	-6.90%
DXS	8,563,700	11.55	6.94%
FIR	1,399,100	9.85	1.86%
FLC	0	3.50	0.00%