Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+5.60 / +4.06%	142.90	143.50	140.00	143.50	142.10	56.66	10,400
1/19/2022	+1.50 / +1.08%	138.00	144.50	137.00	140.00	137.90	55.28	19,700
1/18/2022	-3.80 / -2.68%	135.00	140.40	135.00	138.10	138.50	54.53	23,200
1/17/2022	-1.60 / -1.10%	145.60	147.00	138.00	144.00	141.90	56.86	43,500
1/14/2022	-1.20 / -0.81%	148.80	148.80	144.00	147.60	145.60	58.28	62,800
1/13/2022	-2.40 / -1.60%	150.00	151.00	147.00	147.20	148.80	58.12	180,800
1/12/2022	-0.30 / -0.20%	150.70	152.00	147.10	149.80	149.60	59.15	67,800
1/11/2022	+3.50 / +2.37%	146.00	151.60	146.00	150.90	150.10	59.58	99,400
1/10/2022	+3.40 / +2.38%	142.60	150.00	142.60	146.00	147.40	57.65	180,900
1/7/2022	-4.40 / -3.03%	145.40	146.90	140.00	141.00	142.60	55.67	33,200
1/6/2022	-3.50 / -2.37%	147.50	147.70	144.30	144.30	145.40	56.98	47,500
1/5/2022	-0.40 / -0.27%	147.50	148.10	146.00	147.00	147.80	58.04	92,105
1/4/2022	+7.20 / +5.15%	139.10	150.00	139.00	147.00	147.40	58.04	54,700
12/31/2021	-0.70 / -0.50%	142.00	142.00	138.00	140.00	139.80	55.28	39,100
12/30/2021	-2.80 / -1.95%	143.00	143.00	139.90	140.50	140.70	55.48	18,600
12/29/2021	-3.80 / -2.61%	144.00	145.50	140.00	141.70	143.30	55.95	103,000
12/28/2021	-1.70 / -1.16%	146.00	146.20	144.20	144.40	145.50	57.02	142,000
12/27/2021	+1.00 / +0.69%	146.30	149.50	144.00	145.00	146.10	57.25	43,800
12/24/2021	-3.60 / -2.47%	145.60	146.50	142.00	142.00	144.00	56.07	61,900
12/23/2021	-0.80 / -0.55%	145.00	146.60	144.20	145.60	145.60	57.49	43,300
12/22/2021	-1.00 / -0.68%	146.50	147.80	145.70	145.70	146.40	57.53	116,500
12/21/2021	0.00 / 0.00%	146.20	148.50	146.20	148.50	146.70	58.63	24,900
12/20/2021	-2.60 / -1.72%	149.00	150.00	148.00	148.20	148.50	58.52	15,700
12/17/2021	+0.70 / +0.47%	150.00	153.00	150.00	150.00	150.80	59.23	142,000
12/16/2021	+6.00 / +4.14%	146.10	151.00	146.10	151.00	149.30	59.62	37,500
12/15/2021	-3.10 / -2.11%	146.00	146.60	144.00	144.00	145.00	56.86	25,900
12/14/2021	-1.90 / -1.28%	150.00	150.00	146.10	146.10	147.10	57.69	101,500
12/13/2021	-3.20 / -2.13%	149.40	152.00	147.00	147.00	148.00	58.04	65,500
12/10/2021	+5.70 / +3.95%	152.00	157.00	146.50	150.00	150.20	59.23	648,600
12/9/2021	+19.40 / +14.93%	146.00	149.30	130.00	149.30	144.30	58.95	2,831,400

<<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	1,321,300	67.80	5.12%
CIG	70,000	8.60	0.70%
CKG	111,400	13.45	0.00%
CRE	108,800	8.55	0.35%
DLG	1,251,800	2.31	0.87%
DLR	0	18.60	0.00%
DTI	113,600	2.50	-3.85%
DXS	2,880,500	8.94	3.23%
FIR	565,400	8.88	0.00%
FLC	0	3.50	0.00%