Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2024	+0.50 / +0.60%	83.10	85.40	82.60	83.50	83.97	71.88	749,100
12/11/2024	+0.40 / +0.48%	84.20	84.20	83.00	84.00	83.54	71.45	1,359,000
12/10/2024	-0.40 / -0.48%	83.90	84.70	82.60	83.60	83.49	71.11	3,707,500
12/9/2024	0.00 / 0.00%	84.00	84.50	83.30	84.00	83.81	71.45	937,600
12/6/2024	-0.30 / -0.36%	85.50	86.80	83.50	84.00	84.93	71.45	923,700
12/5/2024	+0.30 / +0.36%	83.60	84.30	82.20	84.30	83.46	71.70	545,100
12/4/2024	+0.30 / +0.36%	83.70	85.40	83.20	84.00	84.30	71.45	1,236,400
12/3/2024	+1.50 / +1.82%	82.20	83.80	82.00	83.70	83.18	71.19	988,500
12/2/2024	+3.60 / +4.58%	78.90	82.70	78.10	82.20	81.20	69.92	1,221,900
11/29/2024	+0.20 / +0.26%	78.60	79.30	77.80	78.60	78.43	66.86	245,400
11/28/2024	+1.40 / +1.82%	77.00	78.50	77.00	78.40	77.96	66.69	314,700
11/27/2024	-1.00 / -1.28%	78.00	78.10	76.60	77.00	77.11	65.49	215,400
11/26/2024	+0.70 / +0.91%	77.30	78.10	77.00	78.00	77.67	66.35	502,600
11/25/2024	+1.80 / +2.38%	75.50	77.30	75.50	77.30	76.64	65.75	515,400
11/22/2024	-0.20 / -0.26%	75.50	76.10	74.50	75.50	75.35	64.22	412,100
11/21/2024	+0.70 / +0.93%	75.10	76.20	73.80	75.70	74.87	64.39	419,600
11/20/2024	+0.50 / +0.67%	75.00	76.00	73.00	75.00	75.06	63.79	393,500
11/19/2024	-3.40 / -4.36%	78.50	78.70	74.50	74.50	76.34	63.37	769,500
11/18/2024	-4.00 / -4.88%	81.90	81.90	77.90	77.90	79.44	66.26	745,000
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

<<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	218,400	67.20	0.30%
CIG	76,900	8.93	-1.98%
CKG	700,800	14.75	6.88%
CRE	134,400	9.15	0.55%
DLG	3,050,300	2.72	0.74%
DLR	0	18.60	0.00%
DTI	132,500	2.80	3.70%
DXS	3,595,600	10.20	0.99%
FIR	367,100	9.35	-4.40%
FLC	0	3.50	0.00%