Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/3/2024	-0.20 / -0.22%	89.30	90.00	88.80	89.50	89.52	66.20	249,300
5/31/2024	-0.10 / -0.11%	90.00	90.00	88.50	89.70	89.21	66.35	107,700
5/30/2024	-0.30 / -0.33%	89.10	90.30	87.00	89.80	88.55	66.42	285,300
5/29/2024	-0.90 / -0.99%	92.30	92.30	90.10	90.10	91.41	66.64	534,100
5/28/2024	+2.00 / +2.25%	89.50	91.00	88.20	91.00	90.29	67.31	424,800
5/27/2024	-0.20 / -0.22%	89.80	89.80	87.10	89.00	88.36	65.83	133,200
5/24/2024	-2.30 / -2.51%	91.50	93.10	88.00	89.20	91.37	65.98	427,400
5/23/2024	+1.00 / +1.10%	90.00	91.50	89.90	91.50	90.61	67.68	202,100
5/22/2024	+0.90 / +1.00%	89.80	91.00	89.70	90.50	90.06	66.94	350,300
5/21/2024	-2.30 / -2.50%	91.50	91.50	89.20	89.60	89.99	66.27	250,600
5/20/2024	+1.70 / +1.88%	90.30	93.50	90.20	91.90	91.85	67.97	375,300
5/17/2024	-1.00 / -1.10%	90.90	91.20	89.60	90.20	90.32	66.72	216,400
5/16/2024	+3.90 / +4.47%	87.60	91.80	87.60	91.20	89.78	67.46	630,200
5/15/2024	+0.90 / +1.04%	86.50	87.60	86.50	87.30	87.12	64.57	138,100
5/14/2024	+0.90 / +1.05%	86.10	87.70	86.10	87.00	86.97	63.90	139,700
5/13/2024	-0.90 / -1.03%	87.00	88.50	86.10	86.10	87.38	63.24	110,300
5/10/2024	+1.20 / +1.40%	86.30	87.10	85.30	87.00	86.39	63.90	164,200
5/9/2024	0.00 / 0.00%	86.00	87.20	85.80	85.80	86.41	63.02	141,300
5/8/2024	-1.80 / -2.05%	87.00	87.20	81.50	85.80	86.16	63.02	162,500
5/7/2024	-0.10 / -0.11%	87.70	87.80	86.50	87.60	87.28	64.35	183,600
5/6/2024	+4.30 / +5.16%	83.10	87.70	83.10	87.70	85.58	64.42	447,800
5/3/2024	0.00 / 0.00%	84.80	84.80	83.00	83.40	83.80	61.26	118,600
5/2/2024	+2.40 / +2.96%	81.00	83.80	80.70	83.40	82.59	61.26	363,900
4/26/2024	-0.10 / -0.12%	80.10	81.50	80.10	81.00	80.81	59.50	137,400
4/25/2024	-0.90 / -1.10%	82.00	82.00	80.80	81.10	81.08	59.57	133,800
4/24/2024	+4.50 / +5.81%	78.00	82.20	78.00	82.00	80.56	60.23	276,200
4/23/2024	-0.20 / -0.26%	77.70	77.90	76.80	77.50	77.35	56.93	104,100
4/22/2024	+1.20 / +1.57%	78.40	78.40	77.50	77.70	77.78	57.07	120,900
4/19/2024	-1.10 / -1.42%	77.00	78.50	76.50	76.50	77.18	56.19	253,600
4/17/2024	-0.60 / -0.77%	79.50	80.00	77.10	77.60	78.57	57.00	312,200

<<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	237,700	71.10	0.57%
CIG	19,500	8.91	-0.78%
CKG	70,400	15.75	-0.94%
CRE	544,000	9.61	-0.72%
DLG	2,063,300	3.40	-0.87%
DLR	0	18.60	0.00%
DTI	44,300	2.50	0.00%
DXS	2,049,000	12.30	-1.99%
FIR	84,000	9.09	-2.26%
FLC	0	3.50	0.00%