Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2025	0.00 / 0.00%	23.85	24.10	23.55	23.85	23.81	23.85	282,500
5/14/2025	-0.15 / -0.63%	23.95	24.20	23.85	23.85	23.99	23.85	279,700
5/13/2025	0.00 / 0.00%	24.20	24.20	23.80	24.00	24.00	24.00	200,000
5/12/2025	+0.95 / +4.12%	23.10	24.00	22.95	24.00	23.23	24.00	333,500
5/9/2025	-0.10 / -0.43%	23.00	23.20	23.00	23.05	23.10	23.05	180,400
5/8/2025	+1.40 / +6.44%	21.75	23.15	21.75	23.15	22.38	23.15	352,600
5/7/2025	+0.15 / +0.69%	21.50	21.80	21.50	21.75	21.70	21.75	63,400
5/6/2025	0.00 / 0.00%	21.70	21.90	21.40	21.60	21.73	21.60	99,900
5/5/2025	+0.20 / +0.93%	21.65	21.70	21.35	21.60	21.47	21.60	26,000
4/29/2025	-0.15 / -0.70%	21.60	21.60	21.40	21.40	21.50	21.40	63,700
4/28/2025	-0.15 / -0.69%	21.85	21.85	21.50	21.55	21.60	21.55	18,300
4/25/2025	+0.15 / +0.70%	21.55	21.70	21.30	21.70	21.60	21.70	83,500
4/24/2025	+0.35 / +1.65%	21.20	21.75	21.20	21.55	21.50	21.55	56,000
4/23/2025	0.00 / 0.00%	21.25	21.60	20.90	21.20	21.22	21.20	85,000
4/22/2025	-0.15 / -0.70%	21.15	21.30	19.90	21.20	20.45	21.20	164,500
4/21/2025	-0.40 / -1.84%	21.75	21.75	21.35	21.35	21.42	21.35	61,400
4/18/2025	+0.25 / +1.16%	21.50	22.00	21.50	21.75	21.84	21.75	123,700
4/17/2025	+0.05 / +0.23%	21.30	21.80	21.05	21.50	21.32	21.50	111,900
4/16/2025	-0.15 / -0.69%	21.60	22.05	21.45	21.45	21.81	21.45	180,400
4/15/2025	+0.15 / +0.70%	21.45	21.80	21.20	21.60	21.44	21.60	176,800
4/14/2025	+0.15 / +0.70%	21.80	21.80	20.70	21.45	21.20	21.45	249,200
4/11/2025	+0.95 / +4.67%	21.70	21.70	20.50	21.30	21.02	21.30	197,700
4/10/2025	+1.30 / +6.82%	20.35	20.35	20.35	20.35	20.35	20.35	30,100
4/9/2025	-1.15 / -5.69%	18.80	19.90	18.80	19.05	19.11	19.05	501,500
4/8/2025	-1.50 / -6.91%	21.05	21.05	20.20	20.20	20.57	20.20	145,300
4/4/2025	-1.00 / -4.41%	21.25	22.00	21.15	21.70	21.28	21.70	465,100
4/3/2025	-1.70 / -6.97%	24.15	24.15	22.70	22.70	23.55	22.70	304,800
4/2/2025	+0.10 / +0.41%	24.30	24.40	24.25	24.40	24.30	24.40	382,000
4/1/2025	+0.05 / +0.21%	24.25	24.45	24.25	24.30	24.30	24.30	975,300
3/31/2025	-0.15 / -0.61%	24.40	24.50	24.25	24.25	24.34	24.25	430,600

<<Previous 30 days Next 16 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