Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2019	+0.20 / +0.49%	40.55	40.95	40.15	40.70	40.55	8.48	121,470
1/17/2019	+0.55 / +1.38%	40.00	40.70	39.60	40.50	40.13	8.44	122,790
1/16/2019	+0.85 / +2.17%	39.40	40.00	39.00	39.95	39.69	8.32	124,630
1/15/2019	+1.10 / +2.89%	38.30	39.10	38.00	39.10	38.62	8.14	119,310
1/14/2019	+1.20 / +3.26%	37.30	38.05	37.30	38.00	37.70	7.91	104,820
1/11/2019	+0.30 / +0.82%	36.35	36.80	36.35	36.80	36.57	7.66	85,050
1/10/2019	0.00 / 0.00%	36.40	36.55	36.35	36.50	36.47	7.60	70,860
1/9/2019	+0.05 / +0.14%	36.30	36.60	36.30	36.50	36.46	7.60	71,590
1/8/2019	-0.10 / -0.27%	36.40	36.50	36.20	36.45	36.44	7.59	75,200
1/7/2019	0.00 / 0.00%	36.50	36.70	36.10	36.55	36.50	7.61	70,500
1/4/2019	+0.05 / +0.14%	36.30	36.65	36.10	36.55	36.43	7.61	103,540
1/3/2019	-0.35 / -0.95%	36.50	36.85	36.50	36.50	36.65	7.60	60,760
1/2/2019	+0.05 / +0.14%	36.60	36.95	36.60	36.85	36.85	7.68	82,010
12/28/2018	+0.40 / +1.10%	36.50	36.85	36.30	36.80	36.65	7.66	80,510
12/27/2018	+0.35 / +0.97%	36.00	36.40	35.95	36.40	36.17	7.58	76,750
12/26/2018	+0.05 / +0.14%	35.80	36.10	35.80	36.05	35.94	7.51	76,440
12/25/2018	-0.15 / -0.41%	35.90	36.00	35.70	36.00	35.81	7.50	84,100
12/24/2018	-0.10 / -0.28%	36.05	36.20	36.00	36.15	36.11	7.53	75,900
12/21/2018	-0.15 / -0.41%	36.30	36.30	36.00	36.25	36.15	7.55	75,730
12/20/2018	0.00 / 0.00%	36.20	36.45	36.20	36.40	36.31	7.58	77,710
12/19/2018	-0.15 / -0.41%	36.30	36.40	36.05	36.40	36.24	7.58	97,400
12/18/2018	0.00 / 0.00%	36.40	36.70	36.20	36.55	36.43	7.61	84,140
12/17/2018	0.00 / 0.00%	36.45	36.65	36.25	36.55	36.46	7.61	87,800
12/14/2018	-0.15 / -0.41%	36.50	36.55	36.30	36.55	36.47	7.61	81,190
12/13/2018	+0.10 / +0.27%	36.60	36.80	36.45	36.70	36.63	7.64	81,630
12/12/2018	0.00 / 0.00%	36.50	36.65	36.00	36.60	36.42	7.62	75,340
12/11/2018	-0.15 / -0.41%	36.40	36.75	36.30	36.60	36.55	7.62	80,490
12/10/2018	-0.50 / -1.34%	36.75	37.00	36.40	36.75	36.70	7.65	86,510
12/7/2018	+0.05 / +0.13%	36.70	37.30	36.40	37.25	36.92	7.76	90,240
12/6/2018	-0.35 / -0.93%	37.50	37.60	36.80	37.20	37.16	7.75	85,200

<<Previous 30 days Next 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	456,600	69.90	-2.51%
CIG	447,200	9.62	3.78%
CKG	411,500	15.10	0.67%
CRE	1,156,400	9.28	5.94%
DLG	11,018,600	3.46	-6.99%
DLR	0	18.60	0.00%
DTI	72,100	2.50	0.00%
DXS	3,545,700	11.00	0.46%
FLC	0	3.50	0.00%