Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2023	-1.90 / -1.74%	109.40	109.40	107.00	107.50	108.20	38.82	61,200
6/8/2023	-1.40 / -1.27%	113.00	113.00	107.00	109.00	109.40	39.37	91,900
6/7/2023	-2.20 / -1.92%	115.00	115.00	112.60	112.60	113.90	39.42	35,000
6/6/2023	+2.80 / +2.51%	112.90	118.00	111.70	114.50	114.80	40.08	55,600
6/5/2023	-1.00 / -0.89%	112.60	112.90	110.90	111.60	111.70	39.07	65,500
6/2/2023	-1.20 / -1.06%	115.80	115.80	111.30	112.20	112.60	39.28	40,800
6/1/2023	-0.60 / -0.52%	115.00	115.50	111.10	113.70	113.40	39.80	63,600
5/31/2023	+6.90 / +6.38%	114.90	118.50	110.00	115.00	114.30	40.26	94,000
5/30/2023	+8.10 / +7.95%	103.00	113.60	103.00	110.00	108.10	38.51	102,000
5/29/2023	-2.40 / -2.29%	104.00	106.00	100.00	102.50	101.90	35.88	120,600
5/26/2023	-1.40 / -1.34%	104.40	107.00	101.20	103.00	104.90	36.06	95,700
5/25/2023	+3.10 / +3.09%	101.50	107.80	101.50	103.50	104.40	36.23	96,700
5/24/2023	+2.30 / +2.35%	98.00	102.00	97.90	100.00	100.40	35.01	63,800
5/23/2023	+2.20 / +2.31%	96.50	99.00	95.50	97.60	97.70	34.17	87,000
5/22/2023	+1.00 / +1.06%	94.00	96.40	94.00	95.00	95.40	33.26	35,300
5/19/2023	+1.80 / +1.95%	92.00	95.00	92.00	94.00	94.00	32.91	84,700
5/18/2023	+2.30 / +2.57%	89.30	94.50	89.00	91.80	92.20	32.14	80,800
5/17/2023	+0.50 / +0.56%	89.10	90.70	89.00	90.40	89.50	31.65	27,600
5/16/2023	+0.20 / +0.22%	89.10	91.00	89.10	90.00	89.90	31.51	25,900
5/15/2023	-1.50 / -1.63%	92.10	92.10	88.10	90.50	89.80	31.68	93,000
5/12/2023	+0.30 / +0.33%	93.40	93.40	90.00	92.50	92.00	32.38	25,100
5/11/2023	-0.10 / -0.11%	94.90	94.90	91.00	92.40	92.20	32.35	33,400
5/10/2023	-0.10 / -0.11%	92.80	93.20	91.50	93.00	92.50	32.56	28,200
5/9/2023	+4.60 / +5.22%	91.90	95.00	91.50	92.80	93.10	32.49	79,700
5/8/2023	+7.50 / +8.97%	84.00	91.10	83.80	91.10	88.20	31.89	121,500
5/5/2023	-0.20 / -0.24%	83.00	84.30	83.00	83.60	83.60	29.27	24,300
5/4/2023	-0.90 / -1.07%	83.90	85.40	83.10	83.10	83.80	29.09	38,800
4/28/2023	+0.30 / +0.35%	85.00	86.00	82.50	85.80	84.00	30.04	116,700
4/27/2023	+2.50 / +3.01%	85.40	86.30	84.70	85.50	85.50	29.93	41,000
4/26/2023	+1.20 / +1.45%	83.00	84.00	82.60	84.00	83.00	29.41	25,800

<<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	315,200	66.10	-0.30%
CIG	800,200	9.35	0.97%
CKG	195,700	12.40	-1.98%
CRE	628,500	10.10	-1.94%
DLG	1,897,500	2.80	-0.36%
DLR	0	18.60	0.00%
DTI	72,900	2.50	4.17%
DXS	1,522,400	12.05	0.42%
FIR	117,900	7.79	0.00%
FLC	0	3.50	0.00%