Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2024	+0.20 / +0.27%	74.10	75.00	73.90	75.00	74.47	73.36	372,600
8/19/2024	+1.30 / +1.77%	73.60	74.90	73.10	74.80	74.03	73.17	356,300
8/16/2024	+3.30 / +4.70%	70.40	73.70	70.40	73.50	72.61	71.90	329,000
8/15/2024	-2.20 / -3.04%	72.80	72.80	70.10	70.20	70.81	68.67	448,400
8/14/2024	-0.80 / -1.09%	73.70	73.70	72.40	72.40	73.12	70.82	268,400
8/13/2024	-0.10 / -0.14%	73.80	74.00	72.10	73.20	72.94	71.60	181,800
8/12/2024	+2.50 / +3.53%	70.80	73.30	70.40	73.30	71.34	71.70	654,700
8/9/2024	+0.10 / +0.14%	70.70	71.40	70.00	70.80	70.56	69.25	227,500
8/8/2024	-0.30 / -0.42%	71.40	71.40	69.30	70.70	70.08	69.16	312,000
8/7/2024	0.00 / 0.00%	71.90	71.90	70.20	71.00	70.95	69.45	156,700
8/6/2024	+2.40 / +3.50%	72.00	72.00	68.60	71.00	69.89	69.45	213,100
8/5/2024	-5.10 / -6.92%	72.90	72.90	68.60	68.60	70.08	67.10	746,800
8/2/2024	+1.90 / +2.65%	70.00	73.70	69.10	73.70	70.96	72.09	915,900
8/1/2024	-3.00 / -4.01%	75.00	75.20	70.10	71.80	71.95	70.23	782,000
7/31/2024	-2.70 / -3.48%	77.50	77.60	74.80	74.80	75.44	73.17	1,119,900
7/30/2024	-0.50 / -0.64%	77.60	77.60	75.20	77.50	76.18	75.81	243,600
7/29/2024	-0.40 / -0.51%	79.00	79.20	75.00	78.00	75.81	76.30	1,424,700
7/26/2024	+0.60 / +0.77%	77.80	78.50	76.00	78.40	77.54	76.69	233,300
7/25/2024	-0.20 / -0.26%	76.20	78.00	76.20	77.80	77.39	76.10	116,900
7/24/2024	+2.50 / +3.31%	74.30	79.90	73.50	78.00	77.03	76.30	661,700
7/23/2024	-3.50 / -4.43%	78.50	79.50	74.70	75.50	76.80	73.85	581,100
7/22/2024	-3.00 / -3.66%	82.00	82.00	77.60	79.00	79.20	77.28	574,800
7/19/2024	-1.20 / -1.44%	83.20	83.20	81.20	82.00	81.96	80.21	258,800
7/18/2024	+0.30 / +0.36%	83.00	83.30	80.80	83.20	82.03	81.38	403,200
7/17/2024	-4.00 / -4.60%	87.90	87.90	81.80	82.90	85.13	81.09	481,800
7/16/2024	+4.10 / +4.95%	83.00	87.50	83.00	86.90	86.23	85.00	1,174,000
7/15/2024	+1.40 / +1.72%	81.60	83.30	81.60	82.80	82.40	80.99	293,800
7/12/2024	0.00 / 0.00%	81.50	81.90	80.50	81.40	81.10	79.62	192,000
7/11/2024	-0.90 / -1.09%	82.50	82.90	81.00	81.40	81.84	79.62	293,600
7/10/2024	+2.10 / +2.62%	82.00	83.40	81.50	82.30	82.66	80.50	460,500

<<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	438,300	61.30	2.00%
CIG	96,500	8.05	0.12%
CKG	56,800	13.65	-0.36%
CRE	84,400	8.35	-0.12%
DLG	384,100	2.24	0.45%
DLR	0	18.60	0.00%
DTI	300	2.50	4.17%
DXS	3,344,300	8.85	0.80%
FIR	48,200	9.02	-1.53%
FLC	0	3.50	0.00%