Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2019	+2.50 / +2.62%	96.00	99.90	96.00	98.00	98.35	24.28	39,400
10/17/2019	+1.50 / +1.60%	92.00	97.50	92.00	95.50	95.83	23.66	34,500
10/16/2019	-1.00 / -1.05%	95.00	96.00	93.00	94.00	93.89	23.29	30,200
10/15/2019	-0.70 / -0.73%	95.00	96.00	93.00	95.00	94.16	23.54	44,900
10/14/2019	-4.30 / -4.30%	100.00	100.00	95.60	95.70	96.97	23.71	70,800
10/11/2019	-1.00 / -1.00%	100.50	100.50	99.00	99.50	99.97	24.65	20,500
10/10/2019	+3.30 / +3.40%	97.50	102.70	97.50	100.50	100.03	24.90	57,800
10/9/2019	+1.70 / +1.78%	95.50	100.00	95.00	97.20	96.77	24.08	290,900
10/8/2019	-0.50 / -0.52%	97.10	97.10	95.50	95.50	95.75	23.66	110,100
10/7/2019	-3.10 / -3.13%	99.80	100.00	95.80	96.00	97.15	23.78	27,700
10/4/2019	-1.00 / -1.01%	100.40	100.40	97.80	98.00	99.07	24.28	21,600
10/3/2019	+0.70 / +0.71%	96.00	99.70	95.00	99.00	98.53	24.53	57,500
10/2/2019	+3.50 / +3.69%	93.60	100.00	93.60	98.30	97.50	24.35	215,500
10/1/2019	+2.50 / +2.71%	93.60	96.00	93.50	94.80	94.80	23.49	1,540,900
9/30/2019	-3.10 / -3.25%	94.20	95.00	92.20	92.30	94.10	22.87	27,600
9/27/2019	-2.20 / -2.26%	97.20	97.80	93.90	95.00	95.39	23.54	35,400
9/26/2019	+3.70 / +3.96%	93.00	98.00	93.00	97.20	95.87	24.08	186,700
9/25/2019	-0.10 / -0.11%	93.40	93.80	91.00	93.50	92.77	23.16	42,500
9/24/2019	-4.60 / -4.68%	98.10	98.20	92.00	93.60	94.32	23.19	78,000
9/23/2019	-3.10 / -3.06%	102.00	103.40	97.00	98.20	100.88	24.33	24,800
9/20/2019	-0.40 / -0.39%	102.50	102.50	100.00	101.60	101.26	25.17	28,000
9/19/2019	-6.00 / -5.56%	108.00	108.00	100.00	102.00	102.50	25.27	66,800
9/18/2019	-1.00 / -0.92%	109.00	110.00	108.00	108.00	108.42	26.76	19,100
9/17/2019	-0.80 / -0.73%	108.10	109.90	107.70	109.00	109.02	27.00	24,700
9/16/2019	-0.10 / -0.09%	112.00	112.00	108.60	109.80	109.67	27.20	21,600
9/13/2019	+2.40 / +2.19%	110.00	115.00	106.80	112.00	109.91	27.75	44,500
9/12/2019	+0.60 / +0.55%	109.00	111.50	108.50	109.60	109.89	27.15	32,100
9/11/2019	+7.00 / +6.86%	100.00	109.00	100.00	109.00	105.88	27.00	2,531,608
9/10/2019	-8.90 / -8.03%	108.00	108.00	98.00	102.00	101.66	25.27	99,800
9/9/2019	-6.40 / -5.46%	117.00	117.30	106.00	110.90	111.58	27.47	122,000

<<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	197,100	69.30	-1.70%
CIG	56,500	8.88	-1.22%
CKG	147,800	14.90	-0.67%
CRE	1,075,900	10.55	-4.52%
DLG	2,251,600	3.02	-2.58%
DLR	0	18.60	0.00%
DTI	89,900	3.00	-6.25%
DXS	2,611,500	12.45	-2.73%
FIR	354,500	9.03	0.44%
FLC	0	3.50	0.00%