Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2020	-1.00 / -1.20%	83.00	83.00	82.00	82.40	82.60	20.62	9,800
2/20/2020	-1.30 / -1.53%	84.70	85.00	82.50	83.40	83.51	20.87	25,100
2/19/2020	+5.20 / +6.54%	79.40	85.00	79.40	84.70	82.88	21.20	65,000
2/18/2020	+0.50 / +0.63%	78.50	80.50	78.50	79.50	79.39	19.90	2,600
2/17/2020	-1.00 / -1.25%	80.00	80.50	78.00	79.00	79.17	19.77	10,200
2/14/2020	+0.40 / +0.50%	80.00	80.40	80.00	80.40	80.01	20.12	4,000
2/13/2020	+2.00 / +2.56%	77.20	81.00	77.20	80.00	80.22	20.02	1,111,100
2/12/2020	+4.00 / +5.41%	74.00	78.00	74.00	78.00	76.69	19.52	297,500
2/11/2020	-1.00 / -1.33%	72.00	74.00	72.00	74.00	73.20	18.52	5,200
2/10/2020	-0.70 / -0.92%	72.00	75.00	72.00	75.00	73.40	18.77	500
2/7/2020	-2.90 / -3.70%	75.60	76.00	75.50	75.50	75.69	18.90	4,800
2/6/2020	+4.40 / +5.95%	74.00	78.40	74.00	78.40	75.49	19.62	15,500
2/5/2020	+3.00 / +4.23%	73.00	74.50	72.30	74.00	74.18	18.52	1,403,300
2/4/2020	-4.00 / -5.33%	74.00	74.00	71.00	71.00	72.56	17.77	11,500
2/3/2020	-4.80 / -6.02%	77.00	77.00	69.00	75.00	72.32	18.77	84,200
1/31/2020	-7.00 / -8.33%	85.00	85.00	75.50	77.00	79.79	19.27	101,900
1/30/2020	-0.80 / -0.94%	82.30	85.00	82.10	84.00	83.63	21.02	3,900
1/22/2020	+0.50 / +0.59%	85.30	85.70	84.30	85.70	84.81	21.45	8,900
1/21/2020	-0.80 / -0.93%	90.50	90.50	85.20	85.20	85.88	21.32	2,200
1/20/2020	-1.30 / -1.49%	87.00	87.00	85.00	86.00	85.69	21.52	10,600
1/17/2020	0.00 / 0.00%	87.70	87.70	86.70	87.70	87.25	21.95	1,800
1/16/2020	+0.70 / +0.80%	87.00	88.00	87.00	87.70	87.73	21.95	124,400
1/15/2020	-2.50 / -2.79%	88.00	88.00	85.60	87.00	86.76	21.77	7,900
1/14/2020	+1.50 / +1.70%	88.00	90.00	87.90	89.50	88.39	22.40	1,400
1/13/2020	+0.10 / +0.11%	98.00	98.00	87.90	88.00	93.41	22.02	118,400
1/10/2020	+1.50 / +1.72%	87.50	89.00	87.00	88.60	87.85	22.17	16,400
1/9/2020	-0.80 / -0.91%	89.00	89.00	86.00	87.10	87.94	21.80	21,600
1/8/2020	-2.60 / -2.87%	90.20	91.00	85.20	87.90	88.24	22.00	52,200
1/7/2020	+0.20 / +0.22%	91.80	91.90	90.50	90.50	91.55	22.65	9,100
1/6/2020	-4.10 / -4.34%	94.10	94.10	90.20	90.30	91.67	22.60	39,500

<<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	479,400	69.60	-1.28%
CIG	109,300	8.99	0.11%
CKG	415,200	15.10	-3.51%
CRE	3,965,500	10.80	-6.90%
DLG	3,681,800	3.12	-3.70%
DLR	0	18.60	0.00%
DTI	250,600	3.40	-5.56%
DXS	5,920,300	12.60	-3.08%
FIR	298,100	8.90	-1.00%
FLC	0	3.50	0.00%