Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2023	+0.20 / +0.17%	116.00	117.20	115.00	116.00	115.50	41.19	28,100
7/5/2023	+3.00 / +2.65%	114.70	116.50	114.70	116.00	115.80	41.19	63,500
7/4/2023	+0.30 / +0.26%	115.00	115.00	112.20	113.80	113.00	40.41	53,700
7/3/2023	+0.20 / +0.18%	114.00	114.80	104.40	113.50	113.50	40.30	32,900
6/30/2023	+7.40 / +6.97%	110.90	116.00	109.90	113.50	113.30	40.30	241,700
6/29/2023	-1.30 / -1.22%	107.50	109.90	105.00	105.50	106.10	37.46	108,700
6/28/2023	-3.10 / -2.80%	109.30	109.30	105.00	107.50	106.80	38.17	85,500
6/27/2023	+0.10 / +0.09%	111.20	112.40	109.00	109.50	110.60	38.88	58,800
6/26/2023	+3.90 / +3.68%	106.50	111.10	106.50	110.00	109.40	39.06	81,700
6/23/2023	+1.50 / +1.42%	107.50	107.60	105.00	107.30	106.10	38.10	112,800
6/22/2023	0.00 / 0.00%	106.90	106.90	105.10	105.70	105.80	37.53	45,500
6/21/2023	+5.30 / +5.22%	103.00	107.10	103.00	106.90	105.70	37.96	98,600
6/20/2023	+0.30 / +0.29%	101.70	103.00	101.00	102.60	101.60	36.43	83,400
6/19/2023	-2.00 / -1.92%	103.90	103.90	101.50	102.00	102.30	36.22	29,000
6/16/2023	+1.70 / +1.66%	102.70	104.90	102.70	103.90	104.00	36.90	73,200
6/15/2023	-0.70 / -0.68%	103.50	104.80	101.10	102.70	102.20	36.47	93,500
6/14/2023	-2.40 / -2.28%	105.00	105.10	102.30	103.00	103.40	36.58	68,700
6/13/2023	-3.90 / -3.61%	107.90	108.00	102.60	104.00	105.40	36.93	230,600
6/12/2023	-0.20 / -0.18%	107.50	116.00	106.50	108.00	107.90	38.35	35,500
6/9/2023	-1.90 / -1.74%	109.40	109.40	107.00	107.50	108.20	38.17	61,200
6/8/2023	-1.40 / -1.27%	113.00	113.00	107.00	109.00	109.40	38.71	91,900
6/7/2023	-2.20 / -1.92%	115.00	115.00	112.60	112.60	113.90	38.76	35,000
6/6/2023	+2.80 / +2.51%	112.90	118.00	111.70	114.50	114.80	39.41	55,600
6/5/2023	-1.00 / -0.89%	112.60	112.90	110.90	111.60	111.70	38.41	65,500
6/2/2023	-1.20 / -1.06%	115.80	115.80	111.30	112.20	112.60	38.62	40,800
6/1/2023	-0.60 / -0.52%	115.00	115.50	111.10	113.70	113.40	39.14	63,600
5/31/2023	+6.90 / +6.38%	114.90	118.50	110.00	115.00	114.30	39.58	94,000
5/30/2023	+8.10 / +7.95%	103.00	113.60	103.00	110.00	108.10	37.86	102,000
5/29/2023	-2.40 / -2.29%	104.00	106.00	100.00	102.50	101.90	35.28	120,600
5/26/2023	-1.40 / -1.34%	104.40	107.00	101.20	103.00	104.90	35.45	95,700

<<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	92,500	65.90	-0.60%
CIG	16,000	9.18	-0.86%
CKG	52,900	11.25	0.45%
CRE	972,800	9.69	2.54%
DLG	1,600,300	2.77	0.73%
DLR	0	15.90	0.00%
DTI	4,000	2.40	4.35%
DXS	1,033,700	10.10	0.50%
FIR	145,400	8.23	0.98%
FLC	0	3.50	0.00%