Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2025	+0.30 / +0.49%	61.70	62.90	61.50	61.80	62.11	61.80	713,990
7/16/2025	-0.30 / -0.49%	61.70	61.80	61.10	61.50	61.44	61.50	346,700
7/15/2025	-0.40 / -0.64%	62.50	62.80	61.80	61.80	62.17	61.80	694,200
7/14/2025	+0.70 / +1.14%	62.50	62.60	61.00	62.20	62.09	62.20	1,206,500
7/11/2025	-0.30 / -0.42%	71.20	71.80	70.40	70.70	70.86	61.48	634,100
7/10/2025	+0.10 / +0.14%	70.80	72.00	70.70	71.00	71.24	61.74	622,500
7/9/2025	-0.90 / -1.25%	72.50	72.50	70.60	70.90	71.20	61.65	532,600
7/8/2025	+1.20 / +1.70%	72.90	72.90	71.30	71.80	72.06	62.43	948,300
7/7/2025	+1.60 / +2.32%	71.00	72.70	69.70	70.60	70.85	61.39	1,107,800
7/4/2025	+0.10 / +0.15%	70.00	70.00	67.30	69.00	68.45	60.00	1,135,900
7/3/2025	-5.00 / -6.77%	72.00	72.50	68.80	68.90	70.78	59.91	2,293,900
7/2/2025	+4.80 / +6.95%	69.70	73.90	69.30	73.90	72.22	64.26	1,489,100
7/1/2025	+0.30 / +0.44%	68.70	70.40	68.50	69.10	69.50	60.09	663,200
6/30/2025	+0.60 / +0.88%	68.30	69.20	68.30	68.80	68.79	59.83	3,933,100
6/27/2025	-0.70 / -1.02%	69.50	69.50	68.00	68.20	68.47	59.30	521,200
6/26/2025	+0.80 / +1.17%	68.70	69.70	68.50	68.90	69.02	59.91	792,500
6/25/2025	+0.90 / +1.34%	67.40	68.70	67.30	68.10	68.17	59.22	748,700
6/24/2025	+0.20 / +0.30%	67.60	68.50	67.00	67.20	67.65	58.43	984,500
6/23/2025	+3.10 / +4.85%	64.20	67.80	64.20	67.00	65.74	58.26	870,600
6/20/2025	-1.60 / -2.44%	65.30	65.70	63.90	63.90	64.15	55.57	1,098,900
6/19/2025	+0.90 / +1.39%	64.70	66.50	64.60	65.50	65.34	56.96	398,000
6/18/2025	-0.40 / -0.62%	65.30	65.50	64.60	64.60	64.96	56.17	247,000
6/17/2025	+0.10 / +0.15%	65.90	65.90	64.80	65.00	65.21	56.52	285,900
6/16/2025	+0.50 / +0.78%	64.40	65.50	64.30	64.90	64.69	56.43	420,300
6/13/2025	-0.70 / -1.08%	61.40	64.90	61.40	64.40	63.98	56.00	327,500
6/12/2025	+0.80 / +1.24%	65.00	65.70	64.60	65.10	65.32	56.61	170,400
6/11/2025	-0.20 / -0.31%	65.00	65.20	64.30	64.30	64.55	55.91	312,400
6/10/2025	0.00 / 0.00%	64.00	65.30	64.00	64.50	64.63	56.09	426,800
6/9/2025	-3.20 / -4.73%	67.30	67.50	64.10	64.50	65.24	56.09	798,200
6/6/2025	-1.80 / -2.59%	70.00	70.00	67.70	67.70	68.40	58.87	497,000

<<Previous 30 days Next 3 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	316,800	68.20	2.10%
CIG	488,100	9.03	0.44%
CKG	185,800	14.25	-0.35%
CRE	383,400	9.29	-0.11%
DLG	7,217,100	2.93	-3.62%
DLR	0	18.60	0.00%
DTI	111,900	2.60	0.00%
DXS	5,180,800	11.40	3.17%
FIR	433,600	9.40	-2.99%
FLC	0	3.50	0.00%