Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2025	+0.31 / +4.19%	7.54	7.70	7.33	7.70	7.53	7.70	270,400
11/3/2025	-0.20 / -2.64%	7.55	7.55	7.38	7.39	7.41	7.39	167,100
10/31/2025	-0.13 / -1.68%	7.64	7.72	7.40	7.59	7.56	7.59	254,100
10/30/2025	+0.03 / +0.39%	7.55	7.72	7.50	7.72	7.60	7.72	247,800
10/29/2025	-0.05 / -0.65%	7.55	7.78	7.50	7.69	7.58	7.69	457,200
10/28/2025	+0.01 / +0.13%	7.73	7.77	7.49	7.74	7.67	7.74	610,700
10/27/2025	-0.02 / -0.26%	7.75	7.75	7.60	7.73	7.70	7.73	129,200
10/24/2025	0.00 / 0.00%	7.70	7.80	7.54	7.75	7.64	7.75	156,000
10/23/2025	-0.20 / -2.52%	7.95	7.95	7.65	7.75	7.84	7.75	41,100
10/22/2025	-0.10 / -1.24%	7.95	8.02	7.88	7.95	7.93	7.95	170,400
10/21/2025	+0.07 / +0.88%	8.00	8.10	7.60	8.05	8.01	8.05	201,000
10/20/2025	-0.02 / -0.25%	8.20	8.20	7.65	7.98	8.09	7.98	205,400
10/17/2025	+0.10 / +1.27%	8.38	8.38	7.88	8.00	8.23	8.00	521,600
10/16/2025	+0.14 / +1.80%	7.74	7.90	7.65	7.90	7.75	7.90	229,000
10/15/2025	+0.01 / +0.13%	7.75	7.95	7.31	7.76	7.76	7.76	243,500
10/14/2025	-0.10 / -1.27%	7.90	7.98	7.66	7.75	7.82	7.75	86,800
10/13/2025	+0.06 / +0.77%	7.70	7.99	7.25	7.85	7.62	7.85	237,330
10/10/2025	0.00 / 0.00%	7.73	7.79	7.69	7.79	7.72	7.79	117,900
10/9/2025	-0.06 / -0.76%	7.90	7.90	7.60	7.79	7.77	7.79	50,000
10/8/2025	-0.03 / -0.38%	7.61	7.90	7.50	7.85	7.73	7.85	71,800
10/7/2025	+0.03 / +0.38%	8.00	8.00	7.84	7.88	7.91	7.88	44,800
10/6/2025	+0.10 / +1.29%	7.41	7.99	7.41	7.85	7.82	7.85	275,900
10/3/2025	-0.03 / -0.39%	7.51	7.89	7.50	7.75	7.69	7.75	70,900
10/2/2025	-0.02 / -0.26%	7.80	7.92	7.78	7.78	7.82	7.78	53,300
10/1/2025	0.00 / 0.00%	7.81	7.91	7.77	7.80	7.80	7.80	20,900
9/30/2025	-0.16 / -2.01%	7.96	7.97	7.80	7.80	7.87	7.80	47,700
9/29/2025	-0.20 / -2.45%	8.15	8.25	7.96	7.96	8.04	7.96	91,800
9/26/2025	-0.03 / -0.37%	8.15	8.28	7.99	8.16	8.07	8.16	177,500
9/25/2025	+0.14 / +1.74%	8.29	8.29	8.05	8.19	8.19	8.19	333,600
9/24/2025	+0.35 / +4.55%	7.72	8.20	7.71	8.05	7.98	8.05	643,100

<<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	223,300	67.00	1.52%
CIG	6,300	8.99	0.00%
CKG	64,100	11.60	0.87%
CRE	720,900	9.70	2.11%
DLG	2,770,300	2.75	-2.14%
DLR	0	18.60	0.00%
DTI	6,500	2.40	0.00%
DXS	4,156,000	10.45	6.96%
FLC	0	3.50	0.00%