Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2026	-0.04 / -1.04%	3.83	3.83	3.69	3.79	3.74	3.79	189,800
9/3/2026	-0.13 / -3.28%	3.97	3.98	3.82	3.83	3.90	3.83	88,000
8/28/2026	-0.13 / -3.18%	4.09	4.11	3.96	3.96	4.02	3.96	143,900
8/27/2026	-0.04 / -0.97%	4.15	4.17	4.09	4.09	4.12	4.09	3,282,300
8/26/2026	-0.10 / -2.36%	4.14	4.21	4.08	4.13	4.12	4.13	522,800
8/25/2026	-0.02 / -0.47%	4.20	4.24	4.12	4.23	4.19	4.23	306,900
8/24/2026	0.00 / 0.00%	4.22	4.27	4.10	4.25	4.17	4.25	643,600
8/21/2026	0.00 / 0.00%	4.24	4.28	4.12	4.25	4.20	4.25	112,400
8/20/2026	0.00 / 0.00%	4.11	4.25	4.10	4.25	4.20	4.25	145,900
8/19/2026	0.00 / 0.00%	4.11	4.29	4.10	4.25	4.19	4.25	218,100
8/18/2026	0.00 / 0.00%	4.26	4.27	4.10	4.25	4.17	4.25	231,900
8/17/2026	-0.01 / -0.23%	4.26	4.26	3.97	4.25	4.09	4.25	307,700
8/14/2026	-0.07 / -1.62%	4.33	4.39	4.24	4.26	4.34	4.26	2,444,600
8/13/2026	-0.22 / -4.84%	4.46	4.58	4.25	4.33	4.40	4.33	788,800
8/12/2026	+0.24 / +5.57%	4.30	4.55	4.05	4.55	4.50	4.55	400,900
8/11/2026	-0.13 / -2.93%	4.42	4.42	4.31	4.31	4.33	4.31	102,000
8/10/2026	-0.08 / -1.77%	4.30	4.50	4.30	4.44	4.44	4.44	696,600
8/7/2026	-0.03 / -0.66%	4.54	4.54	4.24	4.52	4.32	4.52	1,530,600
8/6/2026	+0.15 / +3.41%	4.40	4.55	4.30	4.55	4.47	4.55	120,300
8/5/2026	-0.20 / -4.35%	4.50	4.53	4.40	4.40	4.45	4.40	107,100
8/4/2026	0.00 / 0.00%	4.28	4.60	4.28	4.60	4.42	4.60	126,600
8/3/2026	-0.01 / -0.22%	4.56	4.73	4.56	4.60	4.66	4.60	149,100
7/31/2026	+0.02 / +0.44%	4.67	4.67	4.53	4.61	4.61	4.61	33,400
7/30/2026	0.00 / 0.00%	4.51	4.75	4.50	4.59	4.55	4.59	134,200
7/29/2026	-0.04 / -0.86%	4.49	4.61	4.42	4.59	4.52	4.59	148,400
7/28/2026	-0.11 / -2.32%	4.56	4.75	4.56	4.63	4.66	4.63	579,300
7/27/2026	-0.12 / -2.47%	4.86	4.86	4.69	4.74	4.74	4.74	178,100
7/24/2026	-0.01 / -0.21%	4.87	4.87	4.70	4.86	4.79	4.86	166,200
7/23/2026	+0.04 / +0.83%	4.84	4.89	4.68	4.87	4.76	4.87	280,700
7/22/2026	+0.05 / +1.05%	4.69	4.94	4.61	4.83	4.86	4.83	346,600

<<Previous 30 days

FIR News

29/04	FIR: Approving transaction, agreement with related party
29/04	FIR: Explanation of changes in profit after tax in quarter II.2025 compared to the same period in 2024
18/04	FIR: BOD resolution dated April 17, 2025
17/04	FIR: Stock issuance plan for capital increase
09/04	FIR: BOD resolution dated April 08, 2025

More News

Related Companies

	Volume	Price	Change
BCM	385,400	42.30	-0.12%
CIG	6,700	7.04	-0.14%
CKG	29,500	5.84	-2.34%
CRE	383,700	6.55	-0.46%
DLG	272,800	2.21	0.00%
DLR	0	12.00	0.00%
DTI	0	1.90	0.00%
DXS	1,983,700	5.80	-0.85%