Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2022	+3.70 / +3.73%	104.90	104.90	100.20	103.00	102.50	40.67	2,500
7/7/2022	+1.20 / +1.18%	99.00	103.00	99.00	103.00	99.30	40.67	4,000
7/6/2022	-2.40 / -2.32%	102.00	102.30	101.00	101.10	101.80	39.92	9,900
7/5/2022	0.00 / 0.00%	103.10	105.00	103.00	103.10	103.50	40.71	22,300
7/4/2022	-0.30 / -0.29%	108.00	108.00	103.00	103.00	103.10	40.67	18,900
7/1/2022	+2.30 / +2.24%	105.00	105.00	102.00	105.00	103.30	41.46	28,800
6/30/2022	+0.80 / +0.78%	102.90	103.80	100.00	103.80	102.70	40.98	5,800
6/29/2022	-0.30 / -0.29%	103.00	103.00	103.00	103.00	103.00	40.67	100
6/28/2022	+1.20 / +1.16%	103.50	105.00	103.00	104.70	103.30	41.34	35,100
6/27/2022	+6.60 / +6.71%	100.00	105.00	99.00	105.00	103.50	41.46	172,900
6/24/2022	-0.30 / -0.30%	98.60	100.00	98.20	98.30	98.40	38.81	14,300
6/23/2022	-0.80 / -0.80%	98.90	99.00	96.90	99.00	98.60	39.09	3,200
6/22/2022	+1.60 / +1.66%	99.00	103.50	98.00	98.00	99.80	38.69	7,600
6/21/2022	+4.20 / +4.48%	98.70	98.70	94.50	97.90	96.40	38.66	4,200
6/20/2022	+0.30 / +0.30%	90.60	99.50	90.60	99.00	93.70	39.09	50,700
6/17/2022	-1.80 / -1.79%	100.00	100.00	97.70	98.50	98.70	38.89	75,100
6/16/2022	+0.10 / +0.10%	101.30	102.00	99.00	101.40	100.30	40.04	62,200
6/15/2022	-6.40 / -6.07%	106.50	106.60	99.00	99.00	101.30	39.09	40,900
6/14/2022	-0.20 / -0.19%	106.40	106.40	102.10	106.20	105.40	41.93	23,500
6/13/2022	-6.20 / -5.57%	106.30	110.10	104.50	105.10	106.40	41.50	19,600
6/10/2022	-5.60 / -4.84%	113.00	113.00	110.10	110.10	111.30	43.47	24,900
6/9/2022	+5.00 / +4.55%	113.90	117.90	113.90	115.00	115.70	45.41	9,400
6/8/2022	+5.10 / +4.68%	109.00	115.00	108.80	114.00	110.00	45.01	54,200
6/7/2022	0.00 / 0.00%	109.10	109.50	108.00	108.80	108.90	42.96	11,400
6/6/2022	-5.80 / -5.05%	114.90	114.90	101.20	109.10	108.80	43.08	88,800
6/3/2022	-0.10 / -0.09%	113.00	116.00	113.00	114.90	114.90	45.37	516,700
6/2/2022	-3.40 / -2.92%	118.00	118.00	113.20	113.20	115.00	44.70	28,000
6/1/2022	-1.30 / -1.11%	118.00	118.00	115.00	116.00	116.60	45.80	20,700
5/31/2022	+3.40 / +3.01%	113.00	119.00	113.00	116.20	117.30	45.88	69,400
5/30/2022	+7.00 / +6.57%	106.60	115.00	106.60	113.50	112.80	44.81	35,000

<<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	742,500	63.00	1.45%
CIG	145,300	8.18	-0.73%
CKG	115,100	13.25	-0.38%
CRE	71,000	8.30	-0.84%
DLG	1,023,800	2.25	0.00%
DLR	0	18.60	0.00%
DTI	57,400	2.50	4.17%
DXS	4,308,800	8.91	-3.15%
FIR	165,700	9.08	0.00%
FLC	0	3.50	0.00%