Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2025	+0.10 / +0.14%	69.20	70.00	67.60	69.10	68.48	60.09	447,100
5/14/2025	-0.90 / -1.27%	70.60	70.60	69.50	69.70	69.90	60.00	615,600
5/13/2025	+0.70 / +1.00%	71.20	71.30	69.90	70.60	70.59	60.77	878,300
5/12/2025	+2.60 / +3.86%	67.10	69.90	66.90	69.90	68.20	60.17	737,300
5/9/2025	-0.80 / -1.17%	68.50	68.50	66.90	67.30	67.53	57.93	390,100
5/8/2025	+2.10 / +3.18%	66.50	68.10	65.60	68.10	67.32	58.62	1,094,400
5/7/2025	+0.40 / +0.61%	65.30	66.40	64.70	66.00	65.61	56.81	352,300
5/6/2025	-0.40 / -0.61%	66.50	66.50	64.70	65.60	65.34	56.47	397,900
5/5/2025	+2.50 / +3.94%	63.50	66.00	63.50	66.00	64.74	56.81	599,700
4/29/2025	+1.00 / +1.60%	61.30	63.50	61.30	63.50	62.85	54.66	309,000
4/28/2025	+0.90 / +1.46%	62.90	62.90	60.90	62.50	61.56	53.80	370,600
4/25/2025	-0.60 / -0.96%	62.50	63.60	61.50	61.60	62.34	53.03	6,087,700
4/24/2025	+4.00 / +6.87%	59.20	62.20	59.00	62.20	61.90	53.54	1,055,800
4/23/2025	+2.10 / +3.74%	57.20	59.00	56.20	58.20	57.82	50.10	644,800
4/22/2025	-4.00 / -6.66%	58.30	59.50	55.90	56.10	56.49	48.29	1,493,300
4/21/2025	-0.70 / -1.15%	60.80	60.80	58.00	60.10	59.70	51.74	476,800
4/18/2025	+2.40 / +4.11%	60.20	61.50	59.60	60.80	60.91	52.34	728,800
4/17/2025	-1.40 / -2.34%	57.00	61.00	56.80	58.40	58.04	50.27	1,364,300
4/16/2025	-4.40 / -6.85%	62.50	65.00	59.80	59.80	60.74	51.48	1,785,700
4/15/2025	-4.80 / -6.96%	67.90	68.30	64.20	64.20	64.99	55.27	1,568,000
4/14/2025	+3.50 / +5.34%	70.00	70.00	67.00	69.00	69.12	59.40	1,630,500
4/11/2025	-3.50 / -5.07%	65.20	67.20	64.20	65.50	64.73	56.38	3,569,100
4/10/2025	+4.50 / +6.98%	69.00	69.00	69.00	69.00	69.00	59.40	573,900
4/9/2025	-4.80 / -6.93%	64.50	64.50	64.50	64.50	64.50	55.52	312,200
4/8/2025	-5.20 / -6.98%	69.30	69.30	69.30	69.30	69.30	59.66	456,500
4/4/2025	-5.60 / -6.99%	74.50	74.50	74.50	74.50	74.50	64.13	464,600
4/3/2025	-6.00 / -6.97%	80.10	82.00	80.10	80.10	80.13	68.95	893,000
4/2/2025	+0.10 / +0.12%	86.10	86.80	85.80	86.10	86.31	74.12	378,200
4/1/2025	-0.20 / -0.23%	86.20	87.60	84.50	86.00	85.80	74.03	706,600
3/31/2025	-5.30 / -5.79%	90.00	90.50	85.50	86.20	87.91	74.20	1,585,600

<<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	1,801,500	71.70	3.91%
CIG	171,300	9.27	6.92%
CKG	478,100	15.00	6.38%
CRE	240,500	8.76	-2.56%
DLG	26,662,200	3.72	4.79%
DLR	0	18.60	0.00%
DTI	110,500	2.50	0.00%
DXS	7,181,400	10.95	3.79%
FIR	570,600	9.20	-1.08%
FLC	0	3.50	0.00%