Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2025	-1.10 / -1.32%	82.60	82.90	81.00	82.00	81.87	81.18	669,500
12/31/2024	+0.10 / +0.12%	83.00	83.10	81.90	83.10	82.56	82.27	428,100
12/30/2024	-0.10 / -0.12%	83.10	83.10	81.80	83.00	82.36	82.17	521,900
12/27/2024	-1.90 / -2.24%	85.00	85.00	82.30	83.10	83.19	82.27	1,055,200
12/26/2024	-0.40 / -0.47%	85.60	86.10	84.00	85.00	84.80	84.15	549,300
12/25/2024	+0.90 / +1.07%	84.50	85.60	84.10	85.40	84.88	84.54	1,791,000
12/24/2024	+0.50 / +0.60%	84.00	86.20	83.60	84.50	85.01	83.65	1,408,700
12/23/2024	-0.40 / -0.47%	84.30	84.40	83.00	84.00	83.81	83.16	413,900
12/20/2024	+1.40 / +1.69%	83.00	84.40	82.30	84.40	84.14	83.55	2,324,200
12/19/2024	-0.70 / -0.84%	82.40	83.00	81.70	83.00	82.30	82.17	661,700
12/18/2024	-0.80 / -0.95%	84.10	84.20	81.50	83.70	82.75	82.86	1,048,100
12/17/2024	-0.20 / -0.24%	84.80	85.20	84.00	84.50	84.74	83.65	799,100
12/16/2024	+2.30 / +2.79%	82.40	86.90	82.40	84.70	84.96	83.85	3,904,300
12/13/2024	-1.10 / -1.32%	83.50	83.50	81.90	82.40	82.57	81.57	294,800
12/12/2024	+0.50 / +0.60%	83.10	85.40	82.60	83.50	83.97	82.66	749,100
12/11/2024	+0.40 / +0.48%	84.20	84.20	83.00	84.00	83.54	82.17	1,359,000
12/10/2024	-0.40 / -0.48%	83.90	84.70	82.60	83.60	83.49	81.78	3,707,500
12/9/2024	0.00 / 0.00%	84.00	84.50	83.30	84.00	83.81	82.17	937,600
12/6/2024	-0.30 / -0.36%	85.50	86.80	83.50	84.00	84.93	82.17	923,700
12/5/2024	+0.30 / +0.36%	83.60	84.30	82.20	84.30	83.46	82.46	545,100
12/4/2024	+0.30 / +0.36%	83.70	85.40	83.20	84.00	84.30	82.17	1,236,400
12/3/2024	+1.50 / +1.82%	82.20	83.80	82.00	83.70	83.18	81.87	988,500
12/2/2024	+3.60 / +4.58%	78.90	82.70	78.10	82.20	81.20	80.41	1,221,900
11/29/2024	+0.20 / +0.26%	78.60	79.30	77.80	78.60	78.43	76.88	245,400
11/28/2024	+1.40 / +1.82%	77.00	78.50	77.00	78.40	77.96	76.69	314,700
11/27/2024	-1.00 / -1.28%	78.00	78.10	76.60	77.00	77.11	75.32	215,400
11/26/2024	+0.70 / +0.91%	77.30	78.10	77.00	78.00	77.67	76.30	502,600
11/25/2024	+1.80 / +2.38%	75.50	77.30	75.50	77.30	76.64	75.61	515,400
11/22/2024	-0.20 / -0.26%	75.50	76.10	74.50	75.50	75.35	73.85	412,100
11/21/2024	+0.70 / +0.93%	75.10	76.20	73.80	75.70	74.87	74.05	419,600

<<Previous 30 days Next 30 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	594,700	60.10	2.56%
CIG	252,200	8.04	0.12%
CKG	90,400	13.70	0.37%
CRE	114,100	8.36	-0.83%
DLG	1,226,700	2.23	-1.76%
DLR	0	18.60	0.00%
DTI	596,800	2.50	-10.71%
DXS	2,738,400	8.78	0.92%
FIR	462,600	9.16	0.99%
FLC	0	3.50	0.00%