Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/4/2024	-0.30 / -0.42%	72.30	72.30	71.50	71.90	71.74	61.16	350,700
10/3/2024	-0.80 / -1.10%	72.50	73.40	71.00	72.20	72.08	61.41	308,300
10/2/2024	+1.00 / +1.39%	72.00	73.20	71.50	73.00	72.40	62.09	216,000
10/1/2024	+0.60 / +0.84%	71.50	72.50	71.40	72.00	72.05	61.24	168,200
9/30/2024	-1.10 / -1.52%	72.30	72.50	71.40	71.40	71.77	60.73	238,800
9/27/2024	-0.10 / -0.14%	72.70	73.20	72.40	72.50	72.66	61.67	219,400
9/26/2024	-1.30 / -1.76%	73.90	74.00	72.60	72.60	73.12	61.75	255,600
9/25/2024	+0.90 / +1.23%	73.10	74.10	73.10	73.90	73.58	62.86	582,900
9/24/2024	+0.30 / +0.41%	72.50	74.00	72.50	73.00	72.95	62.09	147,800

<<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%