Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2020	+0.20 / +0.22%	87.00	89.50	87.00	89.50	88.27	26.04	95,700
9/8/2020	-0.10 / -0.11%	89.00	89.40	88.10	89.30	88.80	25.98	9,800
9/7/2020	+0.10 / +0.11%	89.30	91.40	88.00	89.40	89.29	26.01	29,700
9/4/2020	+0.30 / +0.34%	89.00	89.80	88.10	89.80	89.30	26.13	53,100
9/3/2020	+0.10 / +0.11%	90.00	90.80	88.60	89.50	89.59	26.04	32,500
9/1/2020	+0.10 / +0.11%	89.90	91.00	88.50	91.00	89.44	26.47	26,200
8/31/2020	-2.70 / -2.88%	93.70	93.70	88.50	90.90	90.91	26.45	74,800
8/28/2020	-3.00 / -3.16%	94.50	95.10	92.00	92.00	93.60	26.77	33,200
8/27/2020	+3.00 / +3.26%	92.30	95.90	91.10	95.00	92.85	27.64	49,900
8/26/2020	+0.20 / +0.22%	92.00	92.30	91.00	92.00	91.63	26.77	52,200
8/25/2020	-0.10 / -0.11%	91.50	93.40	91.30	91.80	92.04	26.71	55,800
8/24/2020	+0.20 / +0.22%	91.70	92.60	90.80	91.90	91.47	26.74	85,600
8/21/2020	-0.20 / -0.22%	92.90	93.10	91.30	92.30	91.74	26.85	52,700
8/20/2020	-0.50 / -0.54%	93.00	94.60	91.90	92.50	93.35	26.91	64,100
8/19/2020	+3.00 / +3.33%	90.00	93.50	89.70	93.00	91.79	27.06	170,400
8/18/2020	+0.70 / +0.78%	89.00	90.00	88.90	90.00	89.62	26.18	37,900
8/17/2020	+2.30 / +2.64%	87.40	89.90	87.00	89.30	88.82	25.98	72,500
8/14/2020	-0.40 / -0.45%	88.40	88.70	86.00	87.60	86.99	25.48	63,400
8/13/2020	-3.00 / -3.30%	91.30	91.90	87.00	88.00	88.36	25.60	90,700
8/12/2020	+0.50 / +0.55%	92.00	92.50	90.00	91.00	91.24	26.47	33,200
8/11/2020	+2.10 / +2.38%	88.80	92.10	87.20	90.50	90.17	26.33	98,600
8/10/2020	0.00 / 0.00%	88.00	89.40	86.10	88.40	88.06	25.72	74,900
8/7/2020	-0.30 / -0.34%	88.00	89.80	87.00	88.00	88.36	25.60	15,700
8/6/2020	+0.80 / +0.91%	86.00	90.50	86.00	88.30	88.78	25.69	48,500
8/5/2020	+3.00 / +3.55%	84.50	88.00	84.00	87.50	86.09	25.46	64,200
8/4/2020	+0.40 / +0.48%	85.00	85.10	83.50	84.50	84.52	24.58	32,400
8/3/2020	+0.80 / +0.96%	81.00	84.10	81.00	84.10	83.64	24.47	95,000
7/31/2020	+2.80 / +3.50%	83.00	86.00	80.60	82.80	83.27	24.09	54,600
7/30/2020	+4.60 / +6.10%	75.00	81.90	75.00	80.00	79.58	23.27	283,800
7/29/2020	-3.00 / -3.83%	78.00	78.00	74.50	75.40	75.20	21.94	18,000

<<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	432,400	65.00	-2.11%
CIG	127,600	8.61	0.12%
CKG	106,200	13.45	0.75%
CRE	357,900	8.67	2.24%
DLG	4,706,600	2.63	6.91%
DLR	0	18.60	0.00%
DTI	13,700	2.40	-4.00%
DXS	3,612,100	9.21	-0.11%
FIR	146,300	9.00	-0.88%
FLC	0	3.50	0.00%