Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2021	-2.10 / -1.20%	174.00	174.00	172.90	172.90	173.30	58.29	26,100
6/23/2021	-4.00 / -2.25%	177.10	177.10	173.50	174.00	175.00	58.66	40,300
6/22/2021	-1.50 / -0.84%	179.00	179.00	177.00	178.00	178.00	60.01	21,600
6/21/2021	-0.50 / -0.28%	180.00	181.90	178.30	180.00	179.50	60.68	17,300
6/18/2021	+1.70 / +0.95%	183.00	183.00	178.00	180.00	180.50	60.68	15,700
6/17/2021	+4.40 / +2.45%	177.00	184.00	177.00	184.00	178.30	62.03	17,900
6/16/2021	+0.70 / +0.39%	182.00	185.00	177.00	178.00	179.60	60.01	15,400
6/15/2021	+8.50 / +4.95%	174.00	183.00	172.00	180.10	177.30	60.72	219,800
6/14/2021	+1.30 / +0.76%	172.90	173.40	170.00	172.00	171.60	57.99	15,000
6/11/2021	+3.00 / +1.77%	170.00	173.00	169.00	172.90	170.70	58.29	58,500
6/10/2021	+2.00 / +1.18%	168.50	172.00	168.10	171.00	169.90	57.65	220,300
6/9/2021	-0.30 / -0.18%	170.00	170.00	167.60	170.00	169.00	57.31	5,400
6/8/2021	+0.20 / +0.12%	170.00	173.50	167.50	170.00	170.30	57.31	131,800
6/7/2021	-1.00 / -0.59%	170.10	170.90	168.90	169.80	169.76	57.24	22,900
6/4/2021	+2.30 / +1.36%	169.00	172.00	168.50	171.50	170.80	57.82	56,600
6/3/2021	-2.00 / -1.18%	168.50	170.00	168.00	168.00	169.20	56.64	125,000
6/2/2021	+0.40 / +0.24%	169.00	171.50	168.50	170.00	170.00	57.31	13,200
6/1/2021	+0.50 / +0.29%	170.00	170.50	168.40	170.50	169.60	57.48	52,100
5/31/2021	0.00 / 0.00%	174.00	174.00	169.00	170.30	170.00	57.41	85,600
5/28/2021	+3.30 / +1.98%	168.90	172.00	168.90	170.00	170.30	57.31	9,800
5/27/2021	+4.70 / +2.86%	164.30	169.00	163.30	169.00	166.70	56.97	139,600
5/26/2021	-2.00 / -1.20%	165.00	165.00	163.40	164.20	164.30	55.36	15,700
5/25/2021	-1.30 / -0.78%	169.00	169.00	163.50	164.50	166.20	55.46	25,700
5/24/2021	+7.10 / +4.50%	158.10	168.80	158.10	165.00	165.80	55.63	56,800
5/21/2021	+4.60 / +2.87%	160.00	170.00	155.00	165.10	157.90	55.66	74,600
5/20/2021	-5.00 / -3.05%	162.50	163.50	153.10	158.90	160.50	53.57	69,500
5/19/2021	-2.10 / -1.27%	164.00	165.60	162.20	163.50	163.86	55.12	58,200
5/18/2021	-1.80 / -1.09%	165.00	166.80	163.80	164.00	165.58	55.29	186,600
5/17/2021	-0.10 / -0.06%	167.00	168.50	165.20	167.20	165.83	56.37	37,700
5/14/2021	-0.90 / -0.54%	167.30	168.50	166.30	166.40	167.29	56.10	121,900

<<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	590,600	66.00	-3.23%
CIG	105,600	8.70	1.16%
CKG	33,900	13.35	-0.74%
CRE	68,700	8.54	-0.12%
DLG	7,464,500	2.46	6.96%
DLR	0	18.60	0.00%
DTI	28,000	2.50	0.00%
DXS	3,412,500	9.34	4.24%
FIR	156,300	9.07	0.78%
FLC	0	3.50	0.00%