Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2025	+0.80 / +3.17%	25.20	26.10	25.20	26.00	25.76	23.31	1,825,700
10/27/2025	+0.70 / +2.86%	24.60	25.50	24.50	25.20	25.07	22.59	1,441,200
10/24/2025	-0.10 / -0.41%	24.60	24.65	24.20	24.50	24.40	21.97	202,600
10/23/2025	-0.50 / -1.99%	25.05	25.15	24.50	24.60	24.88	22.06	443,700
10/22/2025	+0.35 / +1.41%	25.00	25.60	24.20	25.10	25.15	22.51	645,700
10/21/2025	-0.25 / -1.00%	24.65	25.45	24.30	24.75	24.84	22.19	656,000
10/20/2025	-1.00 / -3.85%	26.00	26.50	24.20	25.00	25.70	22.42	748,800
10/17/2025	-1.05 / -3.88%	27.00	27.40	26.00	26.00	26.62	23.31	1,313,700
10/16/2025	-0.20 / -0.73%	27.65	27.95	27.05	27.05	27.45	24.25	459,800
10/15/2025	+0.25 / +0.93%	27.00	27.40	27.00	27.25	27.24	24.43	414,300
10/14/2025	-0.80 / -2.88%	27.85	29.10	27.00	27.00	28.32	24.21	1,726,300
10/13/2025	-1.40 / -4.79%	28.90	29.15	27.60	27.80	28.33	24.93	1,774,100
10/10/2025	-0.20 / -0.68%	29.40	29.50	29.20	29.20	29.37	26.18	750,100
10/9/2025	-0.30 / -1.01%	29.85	29.95	29.30	29.40	29.61	26.36	595,500
10/8/2025	-0.40 / -1.33%	31.00	31.00	29.05	29.70	29.89	26.63	1,313,200
10/7/2025	-0.75 / -2.43%	31.40	31.45	30.10	30.10	30.83	26.99	963,700
10/6/2025	+2.00 / +6.93%	28.90	30.85	28.40	30.85	30.51	27.66	2,039,600
10/3/2025	+0.05 / +0.17%	28.95	29.05	28.40	28.85	28.71	25.87	487,500
10/2/2025	-0.40 / -1.37%	29.20	29.50	28.80	28.80	29.10	25.82	412,100
10/1/2025	-0.15 / -0.51%	29.35	29.50	28.60	29.20	29.09	26.18	439,900
9/30/2025	+0.85 / +2.98%	29.20	29.40	28.55	29.35	28.94	26.32	469,400
9/29/2025	0.00 / 0.00%	28.50	28.80	28.40	28.50	28.56	25.55	526,500
9/26/2025	-0.90 / -3.06%	29.20	29.20	28.40	28.50	28.58	25.55	760,200
9/25/2025	-0.15 / -0.51%	29.50	30.00	29.20	29.40	29.62	26.36	918,000
9/24/2025	+0.60 / +2.07%	29.00	29.55	28.35	29.55	29.12	26.50	566,600
9/23/2025	+0.35 / +1.22%	29.25	29.35	28.75	28.95	29.07	25.96	316,300
9/22/2025	-1.10 / -3.70%	29.40	29.65	28.55	28.60	28.93	25.64	556,600
9/19/2025	+0.70 / +2.41%	29.40	30.10	29.05	29.70	29.50	26.63	1,117,100
9/18/2025	-0.05 / -0.17%	29.15	29.20	28.70	29.00	28.92	26.00	1,084,700
9/17/2025	-0.75 / -2.52%	29.80	29.90	29.05	29.05	29.54	26.05	724,800

<<Previous 30 days Next 30 days>>

DSE News

26/04	DSE: Implementing the stock issuance plan under ESOP
10/04	DSE: Approval of the issuance plan under ESOP 2025
09/04	DSE: Approval on transaction with related parties
03/04	DSE: Decision on bond listing at HNX
24/03	DSE: Minutes and Resolution on the AGM 2025