Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2023	+0.60 / +0.75%	80.80	81.00	79.60	80.40	80.10	28.14	18,700
3/24/2023	+2.50 / +3.23%	79.00	80.90	77.50	80.00	79.80	28.00	43,500
3/23/2023	-0.70 / -0.90%	77.50	78.40	76.50	77.30	77.50	27.06	12,000
3/22/2023	+0.30 / +0.39%	78.00	78.60	77.70	77.70	78.00	27.20	17,400
3/21/2023	0.00 / 0.00%	79.40	79.40	77.00	77.30	77.40	27.06	15,700
3/20/2023	-0.80 / -1.02%	78.30	78.30	76.50	77.50	77.30	27.13	20,900
3/17/2023	0.00 / 0.00%	80.50	80.50	77.50	78.10	78.30	27.34	11,300
3/16/2023	-0.80 / -1.01%	79.30	79.30	77.00	78.60	78.10	27.51	26,800
3/15/2023	+2.00 / +2.56%	79.00	81.40	78.80	80.00	79.40	28.00	75,300
3/14/2023	-0.30 / -0.38%	79.00	79.00	77.20	78.90	78.00	27.62	35,700
3/13/2023	-0.30 / -0.38%	78.90	79.50	78.30	79.30	79.20	27.76	51,500
3/10/2023	-0.30 / -0.37%	80.30	80.30	79.00	80.00	79.60	28.00	28,500
3/9/2023	-0.10 / -0.12%	80.50	81.20	80.00	80.20	80.30	28.07	30,700
3/8/2023	-0.90 / -1.09%	82.00	82.00	79.90	81.30	80.30	28.46	86,400
3/7/2023	-0.70 / -0.85%	84.40	84.40	81.40	81.40	82.20	28.49	14,800
3/6/2023	-0.10 / -0.12%	82.70	82.90	81.20	82.60	82.10	28.91	29,800
3/3/2023	-0.20 / -0.24%	83.30	83.80	81.00	83.00	82.70	29.05	98,000
3/2/2023	+0.80 / +0.97%	84.50	85.80	82.70	83.40	83.20	29.19	36,500
3/1/2023	+0.60 / +0.73%	82.40	83.00	82.00	83.00	82.60	29.05	24,600
2/28/2023	-1.40 / -1.68%	83.10	83.40	82.00	82.00	82.40	28.70	16,700
2/27/2023	-2.00 / -2.34%	85.00	85.00	82.00	83.60	83.40	29.27	21,300
2/24/2023	+2.60 / +3.17%	82.00	86.00	82.00	84.50	85.60	29.58	152,800
2/23/2023	-1.80 / -2.14%	76.00	83.10	76.00	82.50	81.90	28.88	30,100
2/22/2023	-1.20 / -1.42%	86.00	86.50	83.60	83.60	84.30	29.27	28,800
2/21/2023	+0.60 / +0.72%	84.50	86.00	84.10	84.40	84.80	29.55	45,200
2/20/2023	+1.90 / +2.29%	83.10	85.00	82.30	85.00	83.80	29.76	16,600
2/17/2023	0.00 / 0.00%	83.90	83.90	82.70	83.10	83.10	29.09	12,700
2/16/2023	+2.30 / +2.80%	83.00	84.40	82.40	84.40	83.10	29.55	12,700
2/15/2023	+1.30 / +1.61%	82.00	82.50	81.20	82.00	82.10	28.70	7,900
2/14/2023	-1.40 / -1.70%	81.10	82.90	80.00	80.90	80.70	28.32	34,500

<<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	305,400	67.90	-0.15%
CIG	607,900	9.14	1.56%
CKG	34,100	13.75	-0.36%
CRE	165,100	9.21	-0.86%
DLG	3,247,900	2.70	-2.53%
DLR	0	18.60	0.00%
DTI	35,900	2.60	-3.70%
DXS	1,913,200	9.45	1.07%
FIR	610,900	9.20	2.00%
FLC	0	3.50	0.00%