Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2022	+2.00 / +4.81%	42.80	44.10	42.50	43.60	43.38	18.89	467,000
1/20/2022	+1.60 / +4.00%	40.60	42.30	40.40	41.60	41.40	18.02	414,000
1/19/2022	+0.50 / +1.27%	39.60	40.00	39.00	40.00	39.57	17.33	235,800
1/18/2022	+0.50 / +1.28%	39.00	39.90	37.95	39.50	38.54	17.11	2,438,500
1/17/2022	-0.25 / -0.64%	39.10	39.10	38.80	39.00	38.95	16.90	224,600
1/14/2022	-0.25 / -0.63%	39.50	39.60	39.20	39.25	39.40	17.00	198,700
1/13/2022	-0.10 / -0.25%	39.60	39.80	39.30	39.50	39.56	17.11	218,400
1/12/2022	-0.40 / -1.00%	39.80	39.90	37.55	39.60	38.62	17.16	392,800
1/11/2022	-0.50 / -1.23%	40.30	40.40	38.95	40.00	39.88	17.33	279,100
1/10/2022	+0.20 / +0.50%	40.30	41.10	40.30	40.50	40.81	17.55	397,500
1/7/2022	-0.05 / -0.12%	40.70	40.70	40.10	40.30	40.44	17.46	345,100
1/6/2022	+0.10 / +0.25%	40.25	40.60	40.20	40.35	40.35	17.48	228,900
1/5/2022	+0.05 / +0.12%	40.20	40.35	40.00	40.25	40.23	17.44	185,600
1/4/2022	+0.10 / +0.25%	40.10	40.30	40.00	40.20	40.18	17.42	199,100
12/31/2021	-0.35 / -0.87%	40.40	40.60	40.10	40.10	40.34	17.37	186,200
12/30/2021	-0.25 / -0.61%	40.60	40.85	40.30	40.45	40.54	17.52	215,400
12/29/2021	-0.10 / -0.25%	41.00	41.10	40.50	40.70	40.79	17.63	225,400
12/28/2021	+0.30 / +0.74%	40.60	40.90	40.50	40.80	40.70	17.68	227,100
12/27/2021	+0.20 / +0.50%	40.30	40.70	40.30	40.50	40.51	17.55	211,600
12/24/2021	-0.10 / -0.25%	40.50	40.70	40.20	40.30	40.47	17.46	229,400
12/23/2021	+0.20 / +0.50%	40.20	40.50	40.20	40.40	40.34	17.50	207,200
12/22/2021	-0.40 / -0.99%	40.60	41.00	40.20	40.20	40.68	17.42	239,900
12/21/2021	+0.20 / +0.50%	40.20	40.80	40.20	40.60	40.49	17.59	236,200
12/20/2021	-0.60 / -1.46%	40.80	41.10	40.20	40.40	40.71	17.50	216,100
12/17/2021	-0.35 / -0.85%	41.30	41.60	40.90	41.00	41.38	17.76	253,700
12/16/2021	+0.15 / +0.36%	41.00	41.50	40.80	41.35	41.16	17.91	218,900
12/15/2021	-0.20 / -0.48%	41.40	41.80	41.00	41.20	41.49	17.85	241,700
12/14/2021	-0.80 / -1.90%	42.30	42.45	41.10	41.40	41.62	17.94	252,700
12/13/2021	+0.30 / +0.72%	41.90	42.30	41.60	42.20	42.05	18.28	253,000
12/10/2021	-0.10 / -0.24%	42.20	42.20	41.50	41.90	41.86	18.15	267,400

<<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	382,600	70.00	-0.28%
CIG	36,200	8.75	0.00%
CKG	426,400	15.20	1.33%
CRE	3,038,400	11.30	6.60%
DLG	7,273,000	3.20	-0.31%
DLR	0	18.60	0.00%
DTI	631,700	3.30	13.79%
DXS	6,342,600	12.90	4.45%
FLC	0	3.50	0.00%