Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2023	-0.10 / -0.17%	58.80	59.60	58.00	59.40	59.13	42.91	51,100
10/3/2023	-1.50 / -2.46%	60.20	61.00	59.00	59.50	59.78	42.98	62,100
10/2/2023	+0.30 / +0.49%	60.00	61.40	60.00	61.00	60.97	44.06	128,300
9/29/2023	+0.70 / +1.17%	60.00	61.30	60.00	60.70	60.45	43.84	36,300
9/28/2023	-1.00 / -1.64%	60.30	62.00	59.60	60.00	59.99	43.34	53,200
9/27/2023	+0.60 / +0.99%	60.40	61.00	58.60	61.00	59.78	44.06	75,600
9/26/2023	-0.10 / -0.17%	59.60	62.00	59.60	60.40	60.43	43.63	76,400
9/25/2023	-2.40 / -3.82%	63.90	63.90	60.50	60.50	62.30	43.70	65,000
9/22/2023	-2.20 / -3.38%	64.20	65.00	61.00	62.90	63.14	45.43	138,200
9/21/2023	+0.50 / +0.77%	65.00	67.00	64.00	65.10	65.81	47.02	86,900
9/20/2023	+1.30 / +2.05%	62.70	65.40	62.70	64.60	64.52	46.66	64,200
9/19/2023	+0.20 / +0.32%	63.10	64.30	62.50	63.30	63.23	45.72	56,500
9/18/2023	-0.70 / -1.10%	63.80	64.90	63.00	63.10	63.65	45.58	97,700
9/15/2023	-1.20 / -1.85%	66.00	67.00	63.80	63.80	64.39	46.08	128,000
9/14/2023	-1.70 / -2.55%	66.70	66.70	65.00	65.00	65.80	46.95	136,100
9/13/2023	-1.10 / -1.62%	67.80	68.10	66.70	66.70	67.37	48.18	108,000
9/12/2023	0.00 / 0.00%	67.80	68.40	67.00	67.80	67.44	48.97	222,800
9/11/2023	-1.60 / -2.31%	69.60	70.20	66.90	67.80	68.64	48.97	279,000
9/8/2023	-0.10 / -0.14%	69.50	70.20	68.50	69.40	69.44	50.13	152,300
9/7/2023	+1.20 / +1.76%	71.50	71.90	69.00	69.50	70.26	50.20	420,800
9/6/2023	0.00 / 0.00%	137.50	138.20	136.00	136.50	136.95	49.30	261,300
9/5/2023	+3.50 / +2.63%	135.00	136.50	134.00	136.50	135.43	49.30	209,200
8/31/2023	+0.90 / +0.68%	133.00	134.00	131.50	133.00	132.65	48.03	118,200
8/30/2023	-0.40 / -0.30%	133.90	134.00	132.00	132.10	132.79	47.71	72,200
8/29/2023	+0.10 / +0.08%	134.90	134.90	132.00	132.50	132.75	47.85	109,100
8/28/2023	+1.20 / +0.91%	133.20	134.80	132.00	132.40	133.83	47.82	146,000
8/25/2023	+3.70 / +2.90%	128.40	132.00	127.80	131.20	129.16	47.38	85,400
8/24/2023	+1.70 / +1.35%	125.80	127.50	124.00	127.50	126.40	46.05	48,500
8/23/2023	+3.60 / +2.95%	125.90	126.00	121.30	125.80	124.04	45.43	112,600
8/22/2023	-0.80 / -0.65%	126.50	126.50	121.00	122.20	122.29	44.13	149,900

<<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	128,000	66.50	-0.75%
CIG	37,100	9.27	-0.32%
CKG	68,500	12.60	1.61%
CRE	461,100	10.25	-0.49%
DLG	745,900	2.81	0.00%
DLR	0	18.60	0.00%
DTI	13,000	2.50	0.00%
DXS	1,002,500	11.85	0.42%
FIR	39,300	7.70	-1.91%
FLC	0	3.50	0.00%