Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2023	+6.90 / +6.38%	114.90	118.50	110.00	115.00	114.30	46.30	94,000
5/30/2023	+8.10 / +7.95%	103.00	113.60	103.00	110.00	108.10	44.28	102,000
5/29/2023	-2.40 / -2.29%	104.00	106.00	100.00	102.50	101.90	41.26	120,600
5/26/2023	-1.40 / -1.34%	104.40	107.00	101.20	103.00	104.90	41.46	95,700
5/25/2023	+3.10 / +3.09%	101.50	107.80	101.50	103.50	104.40	41.67	96,700
5/24/2023	+2.30 / +2.35%	98.00	102.00	97.90	100.00	100.40	40.26	63,800
5/23/2023	+2.20 / +2.31%	96.50	99.00	95.50	97.60	97.70	39.29	87,000
5/22/2023	+1.00 / +1.06%	94.00	96.40	94.00	95.00	95.40	38.24	35,300
5/19/2023	+1.80 / +1.95%	92.00	95.00	92.00	94.00	94.00	37.84	84,700
5/18/2023	+2.30 / +2.57%	89.30	94.50	89.00	91.80	92.20	36.96	80,800
5/17/2023	+0.50 / +0.56%	89.10	90.70	89.00	90.40	89.50	36.39	27,600
5/16/2023	+0.20 / +0.22%	89.10	91.00	89.10	90.00	89.90	36.23	25,900
5/15/2023	-1.50 / -1.63%	92.10	92.10	88.10	90.50	89.80	36.43	93,000
5/12/2023	+0.30 / +0.33%	93.40	93.40	90.00	92.50	92.00	37.24	25,100
5/11/2023	-0.10 / -0.11%	94.90	94.90	91.00	92.40	92.20	37.20	33,400
5/10/2023	-0.10 / -0.11%	92.80	93.20	91.50	93.00	92.50	37.44	28,200
5/9/2023	+4.60 / +5.22%	91.90	95.00	91.50	92.80	93.10	37.36	79,700
5/8/2023	+7.50 / +8.97%	84.00	91.10	83.80	91.10	88.20	36.67	121,500
5/5/2023	-0.20 / -0.24%	83.00	84.30	83.00	83.60	83.60	33.65	24,300
5/4/2023	-0.90 / -1.07%	83.90	85.40	83.10	83.10	83.80	33.45	38,800
4/28/2023	+0.30 / +0.35%	85.00	86.00	82.50	85.80	84.00	34.54	116,700
4/27/2023	+2.50 / +3.01%	85.40	86.30	84.70	85.50	85.50	34.42	41,000
4/26/2023	+1.20 / +1.45%	83.00	84.00	82.60	84.00	83.00	33.82	25,800
4/25/2023	-0.10 / -0.12%	82.70	83.40	82.00	82.60	82.80	33.25	24,000
4/24/2023	+1.00 / +1.21%	82.00	84.50	80.60	83.40	82.70	33.57	36,100
4/21/2023	-2.80 / -3.26%	84.00	84.00	81.60	83.00	82.40	33.41	173,600
4/20/2023	-1.10 / -1.26%	87.40	87.40	85.20	85.90	85.80	34.58	32,200
4/19/2023	+0.10 / +0.12%	87.00	88.80	86.00	86.40	87.00	34.78	50,700
4/18/2023	+1.70 / +1.99%	85.30	87.30	85.30	87.00	86.30	35.02	7,500
4/17/2023	-1.10 / -1.28%	86.50	86.50	84.80	85.00	85.30	34.22	19,700

<<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%