Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2026	+0.06 / +1.17%	5.04	5.38	5.04	5.20	5.25	5.20	632,900
5/25/2026	+0.11 / +2.19%	5.03	5.14	4.90	5.14	5.02	5.14	135,000
5/22/2026	-0.07 / -1.37%	5.03	5.03	4.87	5.03	4.95	5.03	210,600
5/21/2026	-0.10 / -1.92%	5.19	5.19	5.02	5.10	5.05	5.10	153,200
5/20/2026	+0.04 / +0.78%	5.16	5.20	5.01	5.20	5.07	5.20	219,800
5/19/2026	-0.17 / -3.19%	5.16	5.30	5.16	5.16	5.20	5.16	134,300
5/18/2026	-0.07 / -1.30%	5.40	5.40	5.30	5.33	5.34	5.33	50,100
5/15/2026	-0.17 / -3.05%	5.57	5.58	5.36	5.40	5.50	5.40	977,000
5/14/2026	+0.08 / +1.46%	5.47	5.63	5.37	5.57	5.57	5.57	608,300
5/13/2026	-0.11 / -1.96%	5.50	5.52	5.40	5.49	5.46	5.49	278,900
5/12/2026	-0.14 / -2.44%	5.67	5.67	5.39	5.60	5.54	5.60	450,600
5/11/2026	-0.16 / -2.71%	5.97	5.97	5.56	5.74	5.69	5.74	377,200
5/8/2026	+0.10 / +1.72%	5.80	5.90	5.59	5.90	5.79	5.90	630,100
5/7/2026	+0.20 / +3.57%	5.64	5.80	5.40	5.80	5.55	5.80	435,500
5/6/2026	+0.16 / +2.94%	5.60	5.60	5.29	5.60	5.43	5.60	779,600
5/5/2026	+0.25 / +4.82%	5.23	5.48	5.20	5.44	5.35	5.44	582,100
5/4/2026	-0.04 / -0.76%	5.29	5.29	5.10	5.19	5.16	5.19	343,800
4/29/2026	+0.07 / +1.36%	5.20	5.23	5.05	5.23	5.15	5.23	647,900
4/28/2026	-0.04 / -0.77%	5.09	5.29	5.08	5.16	5.21	5.16	528,800
4/24/2026	-0.03 / -0.57%	5.23	5.25	5.08	5.20	5.14	5.20	178,800
4/23/2026	-0.03 / -0.57%	5.25	5.28	5.10	5.23	5.19	5.23	396,300
4/22/2026	-0.03 / -0.57%	5.29	5.29	5.10	5.26	5.21	5.26	176,400
4/21/2026	+0.10 / +1.93%	5.11	5.32	5.10	5.29	5.22	5.29	402,000
4/20/2026	-0.02 / -0.38%	5.20	5.20	5.04	5.19	5.12	5.19	302,700
4/17/2026	+0.07 / +1.36%	5.14	5.23	5.04	5.21	5.18	5.21	516,200
4/16/2026	-0.10 / -1.91%	5.20	5.24	5.14	5.14	5.19	5.14	22,500
4/15/2026	+0.12 / +2.34%	5.12	5.29	5.06	5.24	5.23	5.24	298,700
4/14/2026	-0.03 / -0.58%	5.15	5.30	5.05	5.12	5.13	5.12	97,300
4/13/2026	+0.03 / +0.59%	5.11	5.15	5.06	5.15	5.11	5.15	84,900
4/10/2026	+0.02 / +0.39%	5.10	5.13	5.07	5.12	5.11	5.12	60,400

<<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	490,800	54.10	1.50%
CIG	9,300	6.08	1.33%
CKG	98,600	7.43	-0.93%
CRE	316,000	7.98	0.50%
DLG	1,199,600	2.70	2.66%
DLR	0	13.60	0.00%
DTI	700	1.80	0.00%
DXS	2,620,100	8.25	1.60%