Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2021	-2.90 / -1.72%	168.10	169.50	166.00	166.00	167.28	55.96	27,500
5/12/2021	+0.10 / +0.06%	169.50	170.00	168.00	169.00	168.87	56.97	34,000
5/11/2021	+3.50 / +2.09%	167.40	171.00	164.60	171.00	168.88	57.65	42,900
5/10/2021	-5.40 / -3.13%	171.00	171.00	165.00	167.00	167.45	56.30	48,300
5/7/2021	-2.70 / -1.53%	176.90	176.90	171.10	173.80	172.40	58.59	14,600
5/6/2021	-3.20 / -1.82%	177.00	177.90	173.00	173.00	176.49	58.32	36,100
5/5/2021	+2.20 / +1.26%	176.00	177.70	175.00	177.10	176.23	59.71	58,400
5/4/2021	+0.10 / +0.06%	176.00	176.00	171.80	176.00	174.93	59.33	25,000
4/29/2021	+4.10 / +2.38%	173.10	178.10	173.10	176.30	175.94	59.44	144,200
4/28/2021	+7.00 / +4.15%	167.00	175.80	167.00	175.80	172.20	59.27	259,000
4/27/2021	+4.00 / +2.41%	163.10	175.90	163.00	169.70	168.82	57.21	124,000
4/26/2021	-1.60 / -0.95%	167.60	167.60	163.00	166.00	165.69	55.96	19,100
4/23/2021	-0.20 / -0.12%	166.00	168.50	166.00	168.00	167.65	56.64	46,700
4/22/2021	-5.10 / -2.98%	170.00	175.80	166.00	166.00	168.23	55.96	141,400
4/20/2021	-1.50 / -0.87%	173.00	173.00	170.00	170.00	171.07	57.31	56,800
4/19/2021	-0.40 / -0.23%	172.00	174.00	170.00	174.00	171.53	58.66	31,100
4/16/2021	-2.20 / -1.24%	176.00	176.00	171.00	174.90	174.40	58.96	30,900
4/15/2021	+1.80 / +1.02%	180.50	180.50	175.00	178.00	177.09	60.01	41,400
4/14/2021	+3.50 / +1.99%	174.50	179.50	174.50	179.50	176.17	60.51	39,600
4/13/2021	+1.00 / +0.57%	178.90	179.00	174.00	176.90	175.99	59.64	40,600
4/12/2021	+1.20 / +0.69%	175.00	179.50	173.00	175.90	175.92	59.30	41,400
4/9/2021	-5.90 / -3.28%	178.00	178.00	173.10	174.00	174.66	58.66	107,000
4/8/2021	-2.70 / -1.48%	185.00	188.90	176.00	179.90	179.86	60.65	120,900
4/7/2021	-1.70 / -0.92%	185.00	185.50	182.00	183.90	182.60	62.00	27,900
4/6/2021	-1.60 / -0.85%	187.10	188.00	182.00	186.00	185.59	62.71	41,100
4/5/2021	+0.40 / +0.21%	187.60	189.80	187.00	188.00	187.65	63.38	19,700
4/2/2021	-5.20 / -2.67%	189.00	191.00	185.00	189.90	187.57	64.02	39,000
4/1/2021	+0.80 / +0.42%	193.00	199.90	188.10	190.50	195.09	64.22	22,500
3/31/2021	+2.40 / +1.26%	192.50	193.30	186.50	193.00	189.73	65.07	22,500
3/30/2021	-1.60 / -0.83%	195.70	195.70	186.00	191.80	190.64	64.66	19,900

<<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	595,200	65.50	-1.36%
CIG	133,500	8.60	0.00%
CKG	112,500	13.45	0.75%
CRE	381,900	8.73	2.95%
DLG	4,771,400	2.63	6.91%
DLR	0	18.60	0.00%
DTI	39,500	2.50	0.00%
DXS	3,768,000	9.20	-0.22%
FIR	217,300	9.08	0.00%
FLC	0	3.50	0.00%