Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2024	+2.10 / +2.35%	89.50	91.50	89.50	91.50	90.65	77.83	331,500
6/17/2024	-2.60 / -2.83%	91.70	91.80	89.00	89.40	90.20	76.04	551,500
6/14/2024	-2.40 / -2.54%	94.50	95.70	92.00	92.00	93.71	78.25	581,600
6/13/2024	-0.70 / -0.74%	95.50	95.50	93.50	94.40	94.04	80.30	202,700
6/12/2024	-0.70 / -0.73%	94.00	95.90	93.50	95.10	94.74	80.89	279,100
6/11/2024	-2.20 / -2.24%	98.00	98.30	91.20	95.80	94.33	81.49	987,300
6/10/2024	+1.00 / +1.03%	98.20	98.20	95.10	98.00	96.52	83.36	552,200
6/7/2024	+1.40 / +1.46%	96.10	98.90	95.50	97.00	96.83	82.51	472,200
6/6/2024	-0.50 / -0.52%	98.00	98.00	94.80	95.60	96.09	81.32	312,900
6/5/2024	+6.20 / +6.90%	90.30	96.10	90.00	96.10	95.42	81.74	2,248,100
6/4/2024	+0.40 / +0.45%	89.50	91.50	89.50	89.90	90.15	76.47	251,500
6/3/2024	-0.20 / -0.22%	89.30	90.00	88.80	89.50	89.52	76.13	249,300
5/31/2024	-0.10 / -0.11%	90.00	90.00	88.50	89.70	89.21	76.30	107,700
5/30/2024	-0.30 / -0.33%	89.10	90.30	87.00	89.80	88.55	76.38	285,300
5/29/2024	-0.90 / -0.99%	92.30	92.30	90.10	90.10	91.41	76.64	534,100
5/28/2024	+2.00 / +2.25%	89.50	91.00	88.20	91.00	90.29	77.40	424,800
5/27/2024	-0.20 / -0.22%	89.80	89.80	87.10	89.00	88.36	75.70	133,200
5/24/2024	-2.30 / -2.51%	91.50	93.10	88.00	89.20	91.37	75.87	427,400
5/23/2024	+1.00 / +1.10%	90.00	91.50	89.90	91.50	90.61	77.83	202,100
5/22/2024	+0.90 / +1.00%	89.80	91.00	89.70	90.50	90.06	76.98	350,300
5/21/2024	-2.30 / -2.50%	91.50	91.50	89.20	89.60	89.99	76.21	250,600
5/20/2024	+1.70 / +1.88%	90.30	93.50	90.20	91.90	91.85	78.17	375,300
5/17/2024	-1.00 / -1.10%	90.90	91.20	89.60	90.20	90.32	76.72	216,400
5/16/2024	+3.90 / +4.47%	87.60	91.80	87.60	91.20	89.78	77.57	630,200
5/15/2024	+0.90 / +1.04%	86.50	87.60	86.50	87.30	87.12	74.26	138,100
5/14/2024	+0.90 / +1.05%	86.10	87.70	86.10	87.00	86.97	73.49	139,700
5/13/2024	-0.90 / -1.03%	87.00	88.50	86.10	86.10	87.38	72.73	110,300
5/10/2024	+1.20 / +1.40%	86.30	87.10	85.30	87.00	86.39	73.49	164,200
5/9/2024	0.00 / 0.00%	86.00	87.20	85.80	85.80	86.41	72.48	141,300
5/8/2024	-1.80 / -2.05%	87.00	87.20	81.50	85.80	86.16	72.48	162,500

<<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	599,300	60.90	1.33%
CIG	111,400	8.05	0.12%
CKG	61,400	13.75	0.36%
CRE	138,300	8.43	0.84%
DLG	565,300	2.25	0.90%
DLR	0	18.60	0.00%
DTI	10,300	2.40	0.00%
DXS	3,573,600	8.88	1.14%
FIR	76,800	9.02	-1.53%
FLC	0	3.50	0.00%