Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2023	+1.00 / +1.21%	82.00	84.50	80.60	83.40	82.70	29.19	36,100
4/21/2023	-2.80 / -3.26%	84.00	84.00	81.60	83.00	82.40	29.05	173,600
4/20/2023	-1.10 / -1.26%	87.40	87.40	85.20	85.90	85.80	30.07	32,200
4/19/2023	+0.10 / +0.12%	87.00	88.80	86.00	86.40	87.00	30.25	50,700
4/18/2023	+1.70 / +1.99%	85.30	87.30	85.30	87.00	86.30	30.46	7,500
4/17/2023	-1.10 / -1.28%	86.50	86.50	84.80	85.00	85.30	29.76	19,700
4/14/2023	-1.20 / -1.39%	86.20	87.40	85.00	85.00	86.10	29.76	33,000
4/13/2023	-3.00 / -3.37%	89.00	89.00	85.70	86.00	86.20	30.11	47,000
4/12/2023	+1.70 / +1.96%	86.70	89.90	86.70	88.40	89.00	30.95	17,900
4/11/2023	-2.90 / -3.19%	91.00	92.00	86.00	87.90	86.70	30.77	88,700
4/10/2023	-7.10 / -7.45%	94.50	94.80	88.20	88.20	90.80	30.88	49,400
4/7/2023	-11.50 / -10.90%	96.10	96.10	94.00	94.00	95.30	32.91	2,096,700
4/6/2023	-3.00 / -2.91%	95.10	109.00	95.00	100.00	105.50	35.01	1,603,700
4/5/2023	+2.90 / +3.08%	95.00	106.00	95.00	97.00	103.00	33.96	468,400
4/4/2023	+3.10 / +3.34%	95.20	96.00	92.70	96.00	94.10	33.61	523,800
4/3/2023	+6.10 / +6.84%	90.00	95.30	89.90	95.30	92.90	33.36	126,600
3/31/2023	-0.20 / -0.22%	89.90	90.90	88.20	89.00	89.20	31.16	55,400
3/30/2023	+2.90 / +3.41%	87.10	91.90	87.10	88.00	89.20	30.81	45,800
3/29/2023	+12.10 / +14.86%	82.10	93.50	81.80	93.50	85.10	32.73	93,000
3/28/2023	+2.20 / +2.75%	80.10	82.90	80.00	82.30	81.40	28.81	47,500
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

<<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	167,400	65.80	0.61%
CIG	51,500	9.29	0.00%
CKG	72,400	11.35	-2.16%
CRE	233,100	9.55	-2.55%
DLG	1,241,200	2.55	-3.04%
DLR	0	18.60	0.00%
DTI	600	2.20	-4.35%
DXS	2,677,900	11.00	3.29%
FIR	156,000	7.75	0.00%
FLC	0	3.50	0.00%