Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2025	-1.50 / -2.22%	67.70	67.70	66.00	66.10	66.40	52.68	377,900
5/20/2025	+1.90 / +2.89%	65.80	67.60	65.80	67.60	66.58	53.88	375,200
5/19/2025	-2.20 / -3.24%	67.50	67.50	65.40	65.70	66.42	52.37	636,900
5/16/2025	-1.20 / -1.74%	68.70	69.40	67.80	67.90	68.26	54.12	697,700
5/15/2025	+0.10 / +0.14%	69.20	70.00	67.60	69.10	68.48	55.08	447,100
5/14/2025	-0.90 / -1.27%	70.60	70.60	69.50	69.70	69.90	55.00	615,600
5/13/2025	+0.70 / +1.00%	71.20	71.30	69.90	70.60	70.59	55.71	878,300
5/12/2025	+2.60 / +3.86%	67.10	69.90	66.90	69.90	68.20	55.15	737,300
5/9/2025	-0.80 / -1.17%	68.50	68.50	66.90	67.30	67.53	53.10	390,100
5/8/2025	+2.10 / +3.18%	66.50	68.10	65.60	68.10	67.32	53.73	1,094,400
5/7/2025	+0.40 / +0.61%	65.30	66.40	64.70	66.00	65.61	52.08	352,300
5/6/2025	-0.40 / -0.61%	66.50	66.50	64.70	65.60	65.34	51.76	397,900
5/5/2025	+2.50 / +3.94%	63.50	66.00	63.50	66.00	64.74	52.08	599,700
4/29/2025	+1.00 / +1.60%	61.30	63.50	61.30	63.50	62.85	50.10	309,000
4/28/2025	+0.90 / +1.46%	62.90	62.90	60.90	62.50	61.56	49.31	370,600
4/25/2025	-0.60 / -0.96%	62.50	63.60	61.50	61.60	62.34	48.60	6,087,700
4/24/2025	+4.00 / +6.87%	59.20	62.20	59.00	62.20	61.90	49.08	1,055,800
4/23/2025	+2.10 / +3.74%	57.20	59.00	56.20	58.20	57.82	45.92	644,800
4/22/2025	-4.00 / -6.66%	58.30	59.50	55.90	56.10	56.49	44.26	1,493,300
4/21/2025	-0.70 / -1.15%	60.80	60.80	58.00	60.10	59.70	47.42	476,800
4/18/2025	+2.40 / +4.11%	60.20	61.50	59.60	60.80	60.91	47.97	728,800
4/17/2025	-1.40 / -2.34%	57.00	61.00	56.80	58.40	58.04	46.08	1,364,300
4/16/2025	-4.40 / -6.85%	62.50	65.00	59.80	59.80	60.74	47.18	1,785,700
4/15/2025	-4.80 / -6.96%	67.90	68.30	64.20	64.20	64.99	50.66	1,568,000
4/14/2025	+3.50 / +5.34%	70.00	70.00	67.00	69.00	69.12	54.44	1,630,500
4/11/2025	-3.50 / -5.07%	65.20	67.20	64.20	65.50	64.73	51.68	3,569,100
4/10/2025	+4.50 / +6.98%	69.00	69.00	69.00	69.00	69.00	54.44	573,900
4/9/2025	-4.80 / -6.93%	64.50	64.50	64.50	64.50	64.50	50.89	312,200
4/8/2025	-5.20 / -6.98%	69.30	69.30	69.30	69.30	69.30	54.68	456,500
4/4/2025	-5.60 / -6.99%	74.50	74.50	74.50	74.50	74.50	58.78	464,600

<<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	854,700	51.10	-2.48%
CIG	4,100	7.02	4.78%
CKG	12,300	6.71	0.30%
CRE	79,700	6.96	-0.57%
DLG	792,500	2.56	-0.78%
DLR	0	12.00	0.00%
DTI	400	2.00	5.26%
DXS	1,569,000	7.13	0.00%
FIR	65,800	5.09	-1.74%