Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2019	-0.80 / -0.83%	96.00	96.20	95.50	95.50	95.87	27.21	5,600
12/27/2019	+0.70 / +0.73%	95.60	97.00	95.60	96.30	96.27	27.44	12,100
12/26/2019	-0.10 / -0.10%	95.20	95.70	95.20	95.60	95.63	27.24	4,400
12/25/2019	+0.70 / +0.74%	94.90	97.00	94.90	95.70	95.73	27.27	157,100
12/24/2019	-0.60 / -0.63%	95.00	95.40	93.50	95.00	94.78	27.07	29,600
12/23/2019	-1.30 / -1.34%	97.00	97.00	95.50	95.60	96.13	27.24	11,500
12/20/2019	-0.40 / -0.41%	97.10	97.10	96.50	97.00	96.89	27.64	7,900
12/19/2019	+0.10 / +0.10%	100.00	100.00	97.40	97.40	97.57	27.75	1,857,442
12/18/2019	-0.30 / -0.31%	97.10	98.00	97.00	97.30	97.52	27.72	21,500
12/17/2019	-1.90 / -1.91%	99.30	99.50	95.00	97.60	97.11	27.81	34,400
12/16/2019	-1.70 / -1.68%	105.00	105.00	99.20	99.50	99.86	28.35	981,800
12/13/2019	-1.50 / -1.47%	102.00	102.00	100.40	100.40	101.17	28.60	6,400
12/12/2019	+2.00 / +2.00%	98.70	101.90	98.70	101.90	100.52	29.03	11,700
12/11/2019	+2.50 / +2.57%	97.80	100.00	97.80	99.90	99.05	28.46	10,400
12/10/2019	-0.10 / -0.10%	97.50	97.80	97.30	97.40	97.53	27.75	16,800
12/9/2019	+0.20 / +0.21%	97.00	98.00	96.60	97.50	97.27	27.78	329,500
12/6/2019	0.00 / 0.00%	99.00	99.00	97.00	98.00	97.25	27.92	18,600
12/5/2019	+0.90 / +0.93%	97.00	98.50	97.00	98.00	98.18	27.92	8,500
12/4/2019	+0.60 / +0.62%	97.50	97.90	96.00	97.10	96.95	27.66	14,500
12/3/2019	-2.50 / -2.53%	97.00	98.00	96.20	96.50	97.23	27.49	23,700
12/2/2019	-1.00 / -1.00%	100.00	101.50	95.70	99.00	98.10	28.21	1,233,500
11/29/2019	-2.20 / -2.16%	101.00	101.50	99.00	99.70	100.04	28.41	24,400
11/28/2019	+0.10 / +0.10%	101.10	101.90	100.30	101.90	100.76	29.03	14,800
11/27/2019	+0.20 / +0.20%	103.30	103.30	101.00	101.80	101.63	29.00	3,500
11/26/2019	+1.40 / +1.40%	103.00	103.00	100.60	101.60	101.77	28.95	9,700
11/25/2019	-2.90 / -2.81%	102.10	102.10	97.00	100.20	100.52	28.55	17,500
11/22/2019	-1.40 / -1.34%	104.50	104.60	101.50	103.10	103.07	29.37	274,771
11/21/2019	-0.50 / -0.48%	105.00	105.50	104.00	104.50	104.68	29.77	23,000
11/20/2019	+2.00 / +1.94%	102.70	106.00	102.70	105.00	104.72	29.92	33,500
11/19/2019	+1.30 / +1.28%	101.00	103.50	101.00	103.00	102.43	29.35	86,500

<<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	1,408,200	68.20	5.74%
CIG	71,600	8.60	0.70%
CKG	111,900	13.45	0.00%
CRE	109,300	8.55	0.35%
DLG	1,276,300	2.30	0.44%
DLR	0	18.60	0.00%
DTI	122,500	2.60	0.00%
DXS	3,216,400	8.96	3.46%
FIR	635,400	9.00	1.35%
FLC	0	3.50	0.00%