Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2021	-0.70 / -0.50%	142.00	142.00	138.00	140.00	139.80	48.07	39,100
12/30/2021	-2.80 / -1.95%	143.00	143.00	139.90	140.50	140.70	48.24	18,600
12/29/2021	-3.80 / -2.61%	144.00	145.50	140.00	141.70	143.30	48.65	103,000
12/28/2021	-1.70 / -1.16%	146.00	146.20	144.20	144.40	145.50	49.58	142,000
12/27/2021	+1.00 / +0.69%	146.30	149.50	144.00	145.00	146.10	49.78	43,800
12/24/2021	-3.60 / -2.47%	145.60	146.50	142.00	142.00	144.00	48.75	61,900
12/23/2021	-0.80 / -0.55%	145.00	146.60	144.20	145.60	145.60	49.99	43,300
12/22/2021	-1.00 / -0.68%	146.50	147.80	145.70	145.70	146.40	50.02	116,500
12/21/2021	0.00 / 0.00%	146.20	148.50	146.20	148.50	146.70	50.99	24,900
12/20/2021	-2.60 / -1.72%	149.00	150.00	148.00	148.20	148.50	50.88	15,700
12/17/2021	+0.70 / +0.47%	150.00	153.00	150.00	150.00	150.80	51.50	142,000
12/16/2021	+6.00 / +4.14%	146.10	151.00	146.10	151.00	149.30	51.84	37,500
12/15/2021	-3.10 / -2.11%	146.00	146.60	144.00	144.00	145.00	49.44	25,900
12/14/2021	-1.90 / -1.28%	150.00	150.00	146.10	146.10	147.10	50.16	101,500
12/13/2021	-3.20 / -2.13%	149.40	152.00	147.00	147.00	148.00	50.47	65,500
12/10/2021	+5.70 / +3.95%	152.00	157.00	146.50	150.00	150.20	51.50	648,600
12/9/2021	+19.40 / +14.93%	146.00	149.30	130.00	149.30	144.30	51.26	2,831,400
12/8/2021	-2.20 / -1.48%	149.90	149.90	126.00	146.00	129.90	50.13	256,200
12/7/2021	+3.20 / +2.18%	146.80	151.90	145.20	150.00	148.20	51.50	62,100
12/6/2021	-3.70 / -2.44%	154.00	157.00	145.00	147.90	148.60	50.17	93,300
12/3/2021	-1.40 / -0.92%	153.00	153.00	150.20	150.20	151.60	50.95	52,000
12/2/2021	+0.20 / +0.13%	151.50	152.80	151.50	152.00	151.61	51.56	7,100
12/1/2021	-4.30 / -2.76%	155.60	155.60	150.20	151.30	151.80	51.32	17,000
11/30/2021	+4.90 / +3.25%	155.00	158.90	152.10	155.70	155.60	52.81	129,200
11/29/2021	-2.30 / -1.50%	148.50	152.30	148.50	151.00	150.80	51.22	6,300
11/26/2021	-0.30 / -0.20%	154.50	154.50	152.00	153.00	153.30	51.89	15,300
11/25/2021	-0.20 / -0.13%	156.00	156.00	152.00	155.00	153.30	52.57	92,100
11/24/2021	+4.90 / +3.20%	160.00	160.00	152.90	157.80	155.20	53.52	101,600
11/23/2021	+2.60 / +1.68%	148.30	159.50	148.30	157.40	152.90	53.39	26,700
11/22/2021	-5.30 / -3.31%	160.20	160.20	150.00	154.90	154.80	52.54	105,400

<<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	38,700	66.80	-0.15%
CIG	10,800	9.20	0.00%
CKG	40,700	11.90	0.85%
CRE	1,521,000	9.70	3.74%
DLG	1,966,100	2.83	-3.41%
DLR	0	18.60	0.00%
DTI	1,600	2.30	0.00%
DXS	969,400	11.00	-0.90%
FIR	138,200	7.62	-1.30%
FLC	0	3.50	0.00%