Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2023	+1.80 / +1.95%	92.00	95.00	92.00	94.00	94.00	32.35	84,700
5/18/2023	+2.30 / +2.57%	89.30	94.50	89.00	91.80	92.20	31.60	80,800
5/17/2023	+0.50 / +0.56%	89.10	90.70	89.00	90.40	89.50	31.12	27,600
5/16/2023	+0.20 / +0.22%	89.10	91.00	89.10	90.00	89.90	30.98	25,900
5/15/2023	-1.50 / -1.63%	92.10	92.10	88.10	90.50	89.80	31.15	93,000
5/12/2023	+0.30 / +0.33%	93.40	93.40	90.00	92.50	92.00	31.84	25,100
5/11/2023	-0.10 / -0.11%	94.90	94.90	91.00	92.40	92.20	31.80	33,400
5/10/2023	-0.10 / -0.11%	92.80	93.20	91.50	93.00	92.50	32.01	28,200
5/9/2023	+4.60 / +5.22%	91.90	95.00	91.50	92.80	93.10	31.94	79,700
5/8/2023	+7.50 / +8.97%	84.00	91.10	83.80	91.10	88.20	31.36	121,500
5/5/2023	-0.20 / -0.24%	83.00	84.30	83.00	83.60	83.60	28.77	24,300
5/4/2023	-0.90 / -1.07%	83.90	85.40	83.10	83.10	83.80	28.60	38,800
4/28/2023	+0.30 / +0.35%	85.00	86.00	82.50	85.80	84.00	29.53	116,700
4/27/2023	+2.50 / +3.01%	85.40	86.30	84.70	85.50	85.50	29.43	41,000
4/26/2023	+1.20 / +1.45%	83.00	84.00	82.60	84.00	83.00	28.91	25,800
4/25/2023	-0.10 / -0.12%	82.70	83.40	82.00	82.60	82.80	28.43	24,000
4/24/2023	+1.00 / +1.21%	82.00	84.50	80.60	83.40	82.70	28.71	36,100
4/21/2023	-2.80 / -3.26%	84.00	84.00	81.60	83.00	82.40	28.57	173,600
4/20/2023	-1.10 / -1.26%	87.40	87.40	85.20	85.90	85.80	29.57	32,200
4/19/2023	+0.10 / +0.12%	87.00	88.80	86.00	86.40	87.00	29.74	50,700
4/18/2023	+1.70 / +1.99%	85.30	87.30	85.30	87.00	86.30	29.95	7,500
4/17/2023	-1.10 / -1.28%	86.50	86.50	84.80	85.00	85.30	29.26	19,700
4/14/2023	-1.20 / -1.39%	86.20	87.40	85.00	85.00	86.10	29.26	33,000
4/13/2023	-3.00 / -3.37%	89.00	89.00	85.70	86.00	86.20	29.60	47,000
4/12/2023	+1.70 / +1.96%	86.70	89.90	86.70	88.40	89.00	30.43	17,900
4/11/2023	-2.90 / -3.19%	91.00	92.00	86.00	87.90	86.70	30.25	88,700
4/10/2023	-7.10 / -7.45%	94.50	94.80	88.20	88.20	90.80	30.36	49,400
4/7/2023	-11.50 / -10.90%	96.10	96.10	94.00	94.00	95.30	32.35	2,096,700
4/6/2023	-3.00 / -2.91%	95.10	109.00	95.00	100.00	105.50	34.42	1,603,700
4/5/2023	+2.90 / +3.08%	95.00	106.00	95.00	97.00	103.00	33.39	468,400

<<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%