Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2025	-0.80 / -1.24%	65.50	66.40	63.00	63.80	64.82	63.80	1,106,400
8/4/2025	-0.20 / -0.31%	65.00	65.40	64.10	64.60	64.47	64.60	469,300
8/1/2025	-2.50 / -3.71%	67.30	67.30	64.70	64.80	65.56	64.80	717,200
7/31/2025	+2.10 / +3.22%	67.30	68.50	65.30	67.30	66.64	67.30	1,771,400
7/30/2025	-0.70 / -1.06%	65.20	65.70	64.20	65.20	64.82	65.20	549,800
7/29/2025	-1.10 / -1.64%	67.10	67.80	63.40	65.90	66.27	65.90	1,414,100
7/28/2025	-0.70 / -1.03%	67.80	68.40	67.00	67.00	67.58	67.00	883,600
7/25/2025	-0.70 / -1.02%	68.30	68.90	67.50	67.70	68.17	67.70	685,800
7/24/2025	+4.40 / +6.88%	65.70	68.40	65.00	68.40	66.79	68.40	1,845,100
7/23/2025	+1.20 / +1.91%	63.00	64.00	62.60	64.00	63.59	64.00	946,200
7/22/2025	+0.20 / +0.32%	62.50	63.20	62.20	62.80	62.66	62.80	537,600
7/21/2025	+1.10 / +1.79%	62.00	63.40	61.50	62.60	62.31	62.60	911,500
7/18/2025	-0.30 / -0.49%	62.00	63.10	61.40	61.50	62.05	61.50	1,219,600
7/17/2025	+0.30 / +0.49%	61.70	62.90	61.50	61.80	62.11	61.80	713,990
7/16/2025	-0.30 / -0.49%	61.70	61.80	61.10	61.50	61.44	61.50	346,700
7/15/2025	-0.40 / -0.64%	62.50	62.80	61.80	61.80	62.17	61.80	694,200
7/14/2025	+0.70 / +1.14%	62.50	62.60	61.00	62.20	62.09	62.20	1,206,500
7/11/2025	-0.30 / -0.42%	71.20	71.80	70.40	70.70	70.86	61.48	634,100
7/10/2025	+0.10 / +0.14%	70.80	72.00	70.70	71.00	71.24	61.74	622,500
7/9/2025	-0.90 / -1.25%	72.50	72.50	70.60	70.90	71.20	61.65	532,600
7/8/2025	+1.20 / +1.70%	72.90	72.90	71.30	71.80	72.06	62.43	948,300
7/7/2025	+1.60 / +2.32%	71.00	72.70	69.70	70.60	70.85	61.39	1,107,800
7/4/2025	+0.10 / +0.15%	70.00	70.00	67.30	69.00	68.45	60.00	1,135,900
7/3/2025	-5.00 / -6.77%	72.00	72.50	68.80	68.90	70.78	59.91	2,293,900
7/2/2025	+4.80 / +6.95%	69.70	73.90	69.30	73.90	72.22	64.26	1,489,100
7/1/2025	+0.30 / +0.44%	68.70	70.40	68.50	69.10	69.50	60.09	663,200
6/30/2025	+0.60 / +0.88%	68.30	69.20	68.30	68.80	68.79	59.83	3,933,100
6/27/2025	-0.70 / -1.02%	69.50	69.50	68.00	68.20	68.47	59.30	521,200
6/26/2025	+0.80 / +1.17%	68.70	69.70	68.50	68.90	69.02	59.91	792,500
6/25/2025	+0.90 / +1.34%	67.40	68.70	67.30	68.10	68.17	59.22	748,700

<<Previous 30 days Next 8 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	529,900	70.20	-0.43%
CIG	117,100	8.75	-1.46%
CKG	380,800	15.00	-1.64%
CRE	2,870,200	10.60	3.41%
DLG	10,699,300	3.21	-6.96%
DLR	0	18.60	0.00%
DTI	587,800	2.90	11.54%
DXS	5,775,900	12.35	-2.76%
FIR	537,200	8.90	-2.09%
FLC	0	3.50	0.00%