Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2022	+0.20 / +0.62%	32.30	32.60	31.90	32.40	32.40	23.63	19,800
2/25/2022	+0.20 / +0.63%	32.00	32.80	32.00	32.20	32.17	23.48	15,400
2/24/2022	-0.35 / -1.08%	32.00	32.35	31.80	32.00	32.03	23.34	15,100
2/23/2022	+0.10 / +0.31%	32.80	32.80	31.60	32.35	32.50	23.59	19,800
2/22/2022	-0.10 / -0.31%	32.20	32.65	32.20	32.25	32.31	23.52	24,100
2/21/2022	+0.10 / +0.31%	31.90	32.40	31.90	32.35	32.22	23.59	32,800
2/18/2022	+0.05 / +0.16%	32.65	32.65	32.00	32.25	32.14	23.52	7,600
2/17/2022	+0.20 / +0.63%	32.50	32.50	32.20	32.20	32.35	23.48	11,500
2/16/2022	+0.40 / +1.27%	31.65	32.40	31.65	32.00	32.16	23.34	17,100
2/15/2022	0.00 / 0.00%	31.60	31.60	31.60	31.60	31.60	23.04	2,600
2/14/2022	-0.30 / -0.94%	31.90	32.00	31.50	31.60	31.72	23.04	8,500
2/11/2022	-0.10 / -0.31%	32.00	32.00	31.80	31.90	31.91	23.26	2,400
2/10/2022	0.00 / 0.00%	32.90	32.90	31.95	32.00	32.02	23.34	7,300
2/9/2022	0.00 / 0.00%	31.80	32.50	31.70	32.00	31.95	23.34	10,200
2/8/2022	-0.40 / -1.23%	32.95	32.95	31.80	32.00	32.11	23.34	4,600
2/7/2022	+0.40 / +1.25%	32.00	33.20	32.00	32.40	32.22	23.63	5,300
1/28/2022	0.00 / 0.00%	32.00	32.00	31.50	32.00	31.76	23.34	2,300
1/27/2022	0.00 / 0.00%	32.00	32.00	31.00	32.00	31.67	23.34	300
1/26/2022	+1.50 / +4.92%	30.05	32.40	30.05	32.00	31.05	23.34	12,100
1/25/2022	-1.50 / -4.69%	31.80	31.90	30.50	30.50	31.35	22.24	11,600
1/24/2022	-0.90 / -2.74%	32.90	32.90	32.00	32.00	32.86	23.34	700
1/21/2022	+0.60 / +1.86%	33.00	33.00	32.80	32.90	32.90	23.99	5,800
1/20/2022	+0.35 / +1.10%	32.50	32.50	32.00	32.30	32.39	23.55	3,800
1/19/2022	-0.05 / -0.16%	31.10	32.00	31.10	31.95	31.77	23.30	6,200
1/18/2022	0.00 / 0.00%	33.55	33.55	32.00	32.00	32.73	23.34	1,800
1/17/2022	-0.90 / -2.74%	32.90	32.90	32.00	32.00	32.05	23.34	12,000
1/14/2022	+0.40 / +1.23%	32.25	32.90	32.25	32.90	32.31	23.99	10,800
1/13/2022	-0.30 / -0.91%	32.60	32.80	32.50	32.50	32.56	23.70	21,900
1/12/2022	-0.30 / -0.91%	33.10	33.10	32.70	32.80	32.84	23.92	17,600
1/11/2022	-0.30 / -0.90%	33.40	33.40	32.90	33.10	33.24	24.14	17,000

<<Previous 30 days Next 30 days>>

CLL News

29/04	CLL: BOD resolution dated April 25, 2025
29/04	CLL: Extension of the time to hold AGM 2025
04/04	CLL: Completing tax payment obligations
17/03	CLL: Anual Report 2024
04/03	CLL: Report on change of ownership of major shareholders - SAMARANG UCITS - SAMARANG ASIAN PROSPERITY