Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2019	+1.90 / +1.93%	99.90	103.00	98.00	100.20	100.70	24.41	95,600
10/18/2019	+2.50 / +2.62%	96.00	99.90	96.00	98.00	98.35	23.87	39,400
10/17/2019	+1.50 / +1.60%	92.00	97.50	92.00	95.50	95.83	23.26	34,500
10/16/2019	-1.00 / -1.05%	95.00	96.00	93.00	94.00	93.89	22.90	30,200
10/15/2019	-0.70 / -0.73%	95.00	96.00	93.00	95.00	94.16	23.14	44,900
10/14/2019	-4.30 / -4.30%	100.00	100.00	95.60	95.70	96.97	23.31	70,800
10/11/2019	-1.00 / -1.00%	100.50	100.50	99.00	99.50	99.97	24.24	20,500
10/10/2019	+3.30 / +3.40%	97.50	102.70	97.50	100.50	100.03	24.48	57,800
10/9/2019	+1.70 / +1.78%	95.50	100.00	95.00	97.20	96.77	23.68	290,900
10/8/2019	-0.50 / -0.52%	97.10	97.10	95.50	95.50	95.75	23.26	110,100
10/7/2019	-3.10 / -3.13%	99.80	100.00	95.80	96.00	97.15	23.39	27,700
10/4/2019	-1.00 / -1.01%	100.40	100.40	97.80	98.00	99.07	23.87	21,600
10/3/2019	+0.70 / +0.71%	96.00	99.70	95.00	99.00	98.53	24.12	57,500
10/2/2019	+3.50 / +3.69%	93.60	100.00	93.60	98.30	97.50	23.95	215,500
10/1/2019	+2.50 / +2.71%	93.60	96.00	93.50	94.80	94.80	23.09	1,540,900
9/30/2019	-3.10 / -3.25%	94.20	95.00	92.20	92.30	94.10	22.48	27,600
9/27/2019	-2.20 / -2.26%	97.20	97.80	93.90	95.00	95.39	23.14	35,400
9/26/2019	+3.70 / +3.96%	93.00	98.00	93.00	97.20	95.87	23.68	186,700
9/25/2019	-0.10 / -0.11%	93.40	93.80	91.00	93.50	92.77	22.78	42,500
9/24/2019	-4.60 / -4.68%	98.10	98.20	92.00	93.60	94.32	22.80	78,000
9/23/2019	-3.10 / -3.06%	102.00	103.40	97.00	98.20	100.88	23.92	24,800
9/20/2019	-0.40 / -0.39%	102.50	102.50	100.00	101.60	101.26	24.75	28,000
9/19/2019	-6.00 / -5.56%	108.00	108.00	100.00	102.00	102.50	24.85	66,800
9/18/2019	-1.00 / -0.92%	109.00	110.00	108.00	108.00	108.42	26.31	19,100
9/17/2019	-0.80 / -0.73%	108.10	109.90	107.70	109.00	109.02	26.55	24,700
9/16/2019	-0.10 / -0.09%	112.00	112.00	108.60	109.80	109.67	26.75	21,600
9/13/2019	+2.40 / +2.19%	110.00	115.00	106.80	112.00	109.91	27.28	44,500
9/12/2019	+0.60 / +0.55%	109.00	111.50	108.50	109.60	109.89	26.70	32,100
9/11/2019	+7.00 / +6.86%	100.00	109.00	100.00	109.00	105.88	26.55	2,531,608
9/10/2019	-8.90 / -8.03%	108.00	108.00	98.00	102.00	101.66	24.85	99,800

<<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	92,500	65.90	-0.60%
CIG	16,000	9.18	-0.86%
CKG	52,900	11.25	0.45%
CRE	972,800	9.69	2.54%
DLG	1,600,300	2.77	0.73%
DLR	0	15.90	0.00%
DTI	4,000	2.40	4.35%
DXS	1,033,700	10.10	0.50%
FIR	145,400	8.23	0.98%
FLC	0	3.50	0.00%