Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2024	+0.05 / +0.22%	23.25	23.50	23.10	23.30	23.29	22.81	410,500
11/20/2024	+1.40 / +6.41%	21.85	23.30	21.80	23.25	22.26	22.76	759,000
11/19/2024	-0.50 / -2.24%	22.35	22.45	21.85	21.85	22.18	21.39	202,700
11/18/2024	-0.45 / -1.97%	22.80	22.80	22.20	22.35	22.46	21.88	238,900
11/15/2024	-0.40 / -1.72%	23.20	23.20	22.65	22.80	22.94	22.32	161,700
11/14/2024	-0.35 / -1.49%	23.55	23.55	23.20	23.20	23.37	22.71	156,900
11/13/2024	-0.10 / -0.42%	23.65	23.70	23.35	23.55	23.53	23.06	174,400
11/12/2024	-0.15 / -0.63%	23.80	23.85	23.60	23.65	23.70	23.15	140,900
11/11/2024	-0.30 / -1.24%	24.10	24.20	23.65	23.80	23.84	23.30	211,600
11/8/2024	-0.20 / -0.82%	24.30	24.40	24.10	24.10	24.22	23.59	175,600
11/7/2024	-0.10 / -0.41%	24.40	24.45	24.25	24.30	24.33	23.79	169,100
11/6/2024	0.00 / 0.00%	24.40	24.45	24.10	24.40	24.32	23.89	186,000
11/5/2024	-0.05 / -0.20%	24.45	24.45	24.25	24.40	24.34	23.89	146,100
11/4/2024	-0.05 / -0.20%	24.50	24.50	24.05	24.45	24.27	23.94	176,400
11/1/2024	-0.15 / -0.61%	24.65	24.65	24.00	24.50	24.31	23.99	172,600
10/31/2024	+0.10 / +0.41%	24.55	24.65	24.35	24.65	24.47	24.13	176,000
10/30/2024	-0.15 / -0.61%	24.70	24.80	24.50	24.55	24.65	24.04	162,900
10/29/2024	+0.05 / +0.20%	24.65	24.80	24.65	24.70	24.71	24.18	175,800
10/28/2024	-0.05 / -0.20%	24.70	24.75	24.60	24.65	24.69	24.13	163,300
10/25/2024	0.00 / 0.00%	24.70	24.80	24.60	24.70	24.68	24.18	156,400
10/24/2024	0.00 / 0.00%	24.80	24.80	24.60	24.70	24.70	24.18	157,900
10/23/2024	+0.05 / +0.20%	24.65	24.75	24.55	24.70	24.66	24.18	157,400
10/22/2024	-0.05 / -0.20%	24.70	24.70	24.50	24.65	24.61	24.13	150,500
10/21/2024	-0.25 / -1.00%	24.95	25.00	24.70	24.70	24.87	24.18	160,000
10/18/2024	0.00 / 0.00%	25.00	25.10	24.85	24.95	24.98	24.43	123,500
10/17/2024	+0.10 / +0.40%	24.85	24.95	24.70	24.95	24.83	24.43	167,100
10/16/2024	-0.15 / -0.60%	25.00	25.05	24.85	24.85	24.94	24.33	156,500
10/15/2024	-0.80 / -3.10%	25.80	25.80	24.95	25.00	25.27	24.48	269,900
10/14/2024	-0.15 / -0.58%	25.95	25.95	25.50	25.80	25.69	25.26	141,200
10/11/2024	0.00 / 0.00%	25.90	25.95	25.80	25.95	25.84	25.41	149,700

<<Previous 30 days Next 8 days>>

DSE News

29/11	DSE: Report on change of ownership of major shareholders - PYN ELITE FUND
27/11	DSE: Record date for advance payment of 2024 cash dividend (revised)
26/11	DSE: Record date for advance payment of 2024 cash dividend
20/11	DSE: Plan for 2024 cash dividend payment
19/11	DSE: Adjusting the interim cash dividend payment for 2024