Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2025	+4.00 / +6.87%	59.20	62.20	59.00	62.20	61.90	62.20	1,055,800
4/23/2025	+2.10 / +3.74%	57.20	59.00	56.20	58.20	57.82	58.20	644,800
4/22/2025	-4.00 / -6.66%	58.30	59.50	55.90	56.10	56.49	56.10	1,493,300
4/21/2025	-0.70 / -1.15%	60.80	60.80	58.00	60.10	59.70	60.10	476,800
4/18/2025	+2.40 / +4.11%	60.20	61.50	59.60	60.80	60.91	60.80	728,800
4/17/2025	-1.40 / -2.34%	57.00	61.00	56.80	58.40	58.04	58.40	1,364,300
4/16/2025	-4.40 / -6.85%	62.50	65.00	59.80	59.80	60.74	59.80	1,785,700
4/15/2025	-4.80 / -6.96%	67.90	68.30	64.20	64.20	64.99	64.20	1,568,000
4/14/2025	+3.50 / +5.34%	70.00	70.00	67.00	69.00	69.12	69.00	1,630,500
4/11/2025	-3.50 / -5.07%	65.20	67.20	64.20	65.50	64.73	65.50	3,569,100
4/10/2025	+4.50 / +6.98%	69.00	69.00	69.00	69.00	69.00	69.00	573,900
4/9/2025	-4.80 / -6.93%	64.50	64.50	64.50	64.50	64.50	64.50	312,200
4/8/2025	-5.20 / -6.98%	69.30	69.30	69.30	69.30	69.30	69.30	456,500
4/4/2025	-5.60 / -6.99%	74.50	74.50	74.50	74.50	74.50	74.50	464,600
4/3/2025	-6.00 / -6.97%	80.10	82.00	80.10	80.10	80.13	80.10	893,000
4/2/2025	+0.10 / +0.12%	86.10	86.80	85.80	86.10	86.31	86.10	378,200
4/1/2025	-0.20 / -0.23%	86.20	87.60	84.50	86.00	85.80	86.00	706,600
3/31/2025	-5.30 / -5.79%	90.00	90.50	85.50	86.20	87.91	86.20	1,585,600
3/28/2025	+0.50 / +0.55%	91.30	91.90	90.80	91.50	91.29	91.50	365,600
3/27/2025	-0.80 / -0.87%	92.20	93.40	90.80	91.00	92.24	91.00	608,000
3/26/2025	+0.50 / +0.55%	91.30	92.40	90.60	91.80	91.57	91.80	402,000
3/25/2025	+1.50 / +1.67%	89.80	92.30	89.20	91.30	91.15	91.30	1,086,300
3/24/2025	-0.30 / -0.33%	90.00	90.00	88.50	89.80	89.09	89.80	300,300
3/21/2025	+0.10 / +0.11%	90.00	90.90	89.20	90.10	90.17	90.10	1,633,100
3/20/2025	+2.80 / +3.21%	88.50	90.00	86.80	90.00	88.43	90.00	700,100
3/19/2025	-1.90 / -2.13%	88.50	89.10	86.80	87.20	87.93	87.20	998,200
3/18/2025	-1.80 / -1.98%	91.30	94.80	89.10	89.10	91.57	89.10	1,339,300
3/17/2025	-0.40 / -0.44%	91.30	92.40	90.20	90.90	90.84	90.90	409,600
3/14/2025	+1.20 / +1.33%	90.40	91.30	89.70	91.30	90.38	91.30	598,700
3/13/2025	-1.40 / -1.53%	91.50	92.20	89.90	90.10	90.97	90.10	768,700

<<Previous 30 days Next 1 days>>

SIP News

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
06/03	SIP: Approving the plan for holding 2025 AGM

More News

Related Companies

	Volume	Price	Change
BCM	469,500	55.80	0.54%
CIG	163,200	8.00	0.00%
CKG	62,600	17.10	6.88%
CRE	165,200	7.16	-2.05%
DLG	1,151,600	2.05	0.99%
DLR	0	25.20	0.00%
DTI	2,100	2.00	5.26%
DXS	522,100	6.24	-0.95%
FIR	132,300	8.00	0.00%
FLC	0	3.50	0.00%