Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2023	-1.20 / -1.42%	86.00	86.50	83.60	83.60	84.30	33.65	28,800
2/21/2023	+0.60 / +0.72%	84.50	86.00	84.10	84.40	84.80	33.98	45,200
2/20/2023	+1.90 / +2.29%	83.10	85.00	82.30	85.00	83.80	34.22	16,600
2/17/2023	0.00 / 0.00%	83.90	83.90	82.70	83.10	83.10	33.45	12,700
2/16/2023	+2.30 / +2.80%	83.00	84.40	82.40	84.40	83.10	33.98	12,700
2/15/2023	+1.30 / +1.61%	82.00	82.50	81.20	82.00	82.10	33.01	7,900
2/14/2023	-1.40 / -1.70%	81.10	82.90	80.00	80.90	80.70	32.57	34,500
2/13/2023	-2.30 / -2.73%	87.00	87.00	80.10	81.80	82.30	32.93	25,400
2/10/2023	-1.00 / -1.19%	84.90	85.00	82.50	83.30	84.10	33.53	274,400
2/9/2023	0.00 / 0.00%	85.00	85.00	84.00	84.80	84.30	34.14	15,900
2/8/2023	-0.80 / -0.93%	84.10	85.50	84.10	85.00	84.80	34.22	50,600
2/7/2023	-0.50 / -0.58%	86.60	86.70	84.10	86.00	85.80	34.62	28,300
2/6/2023	-0.50 / -0.58%	87.00	87.00	86.00	86.00	86.50	34.62	12,600
2/3/2023	+0.60 / +0.70%	86.70	87.50	85.50	86.70	86.50	34.90	26,800
2/2/2023	-4.60 / -5.13%	90.00	90.00	84.00	85.10	86.10	34.26	60,100
2/1/2023	-1.70 / -1.92%	92.00	94.00	85.90	87.00	89.70	35.02	67,800
1/31/2023	+4.60 / +5.38%	85.40	91.00	85.10	90.10	88.70	36.27	294,700
1/30/2023	+0.30 / +0.36%	86.00	86.90	84.50	84.50	85.50	34.02	37,100
1/27/2023	+5.50 / +6.88%	82.00	87.00	81.00	85.50	84.20	34.42	60,800
1/19/2023	+4.80 / +6.30%	79.00	81.50	75.50	81.00	80.00	32.61	43,800
1/18/2023	-2.10 / -2.63%	76.00	79.60	72.10	77.60	76.20	31.24	51,000
1/17/2023	+4.60 / +6.18%	76.00	81.00	76.00	79.00	79.70	31.80	42,600
1/16/2023	+7.00 / +10.00%	70.10	79.20	70.00	77.00	74.40	31.00	137,800
1/13/2023	+0.90 / +1.29%	69.50	70.70	69.50	70.70	70.00	28.46	25,500
1/12/2023	+1.10 / +1.59%	69.00	70.10	69.00	70.10	69.80	28.22	22,000
1/11/2023	+0.70 / +1.02%	69.40	69.50	68.50	69.40	69.00	27.94	34,500
1/10/2023	0.00 / 0.00%	69.20	69.20	68.40	69.10	68.70	27.82	28,900
1/9/2023	+0.10 / +0.15%	68.60	70.00	68.30	68.90	69.10	27.74	57,600
1/6/2023	+0.10 / +0.14%	70.70	70.70	68.50	69.50	68.80	27.98	33,300
1/5/2023	-1.70 / -2.40%	70.70	70.70	69.00	69.00	69.40	27.78	47,500

<<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	742,500	63.00	1.45%
CIG	145,300	8.18	-0.73%
CKG	115,100	13.25	-0.38%
CRE	71,000	8.30	-0.84%
DLG	1,023,800	2.25	0.00%
DLR	0	18.60	0.00%
DTI	57,400	2.50	4.17%
DXS	4,308,800	8.91	-3.15%
FIR	165,700	9.08	0.00%
FLC	0	3.50	0.00%