Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2023	+0.10 / +0.20%	49.00	49.60	48.90	49.30	49.13	31.12	237,600
1/30/2023	-0.50 / -1.01%	49.00	49.50	48.90	49.20	49.19	31.06	199,500
1/27/2023	+0.10 / +0.20%	49.80	50.20	49.70	49.70	49.94	31.38	192,600
1/19/2023	+0.80 / +1.64%	49.00	49.80	48.80	49.60	49.36	31.31	195,500
1/18/2023	+0.30 / +0.62%	48.50	49.00	48.50	48.80	48.70	30.81	178,200
1/17/2023	+0.30 / +0.62%	48.00	48.80	48.00	48.50	48.47	30.62	273,100
1/16/2023	+0.50 / +1.05%	47.50	48.30	47.50	48.20	48.03	30.43	194,700
1/13/2023	+0.60 / +1.27%	47.10	47.90	47.10	47.70	47.49	30.11	219,300
1/12/2023	+0.40 / +0.86%	46.80	47.30	46.80	47.10	47.02	29.73	527,400
1/11/2023	+0.20 / +0.43%	46.30	47.10	46.30	46.70	46.78	29.48	653,200
1/10/2023	+0.30 / +0.65%	46.40	46.80	46.20	46.50	46.47	29.36	216,600
1/9/2023	-0.40 / -0.86%	46.00	46.40	45.90	46.20	46.10	29.17	224,900
1/6/2023	-0.40 / -0.85%	46.80	47.40	46.50	46.60	46.93	29.42	342,100
1/5/2023	+0.30 / +0.64%	46.60	47.30	46.50	47.00	47.02	29.67	400,600
1/4/2023	-0.80 / -1.68%	46.60	47.20	46.50	46.70	46.76	29.48	718,700
1/3/2023	+0.20 / +0.42%	47.30	47.90	47.10	47.50	47.50	29.99	285,500
12/30/2022	-0.30 / -0.63%	47.20	47.75	47.10	47.30	47.42	29.86	246,800
12/29/2022	+0.20 / +0.42%	47.20	47.90	47.20	47.60	47.59	30.05	414,200
12/28/2022	+1.00 / +2.16%	46.30	47.60	46.30	47.40	46.85	29.92	669,400
12/27/2022	+0.90 / +1.98%	45.50	46.70	45.50	46.40	46.10	29.29	686,900
12/26/2022	-0.70 / -1.52%	45.20	46.20	45.20	45.50	45.92	28.72	1,760,900
12/23/2022	+0.20 / +0.43%	45.80	46.50	45.80	46.20	46.17	29.17	250,100
12/22/2022	-0.70 / -1.50%	46.30	46.70	45.80	46.00	46.17	29.04	729,300
12/21/2022	+0.10 / +0.21%	46.00	46.90	46.00	46.70	46.54	29.48	252,300
12/20/2022	-1.20 / -2.51%	46.80	47.10	46.30	46.60	46.70	29.42	803,800
12/19/2022	+0.20 / +0.42%	47.40	48.20	47.20	47.80	47.73	30.18	371,700
12/16/2022	0.00 / 0.00%	47.40	48.00	47.20	47.60	47.59	30.05	229,300
12/15/2022	+0.40 / +0.85%	47.20	47.80	47.20	47.60	47.48	30.05	245,700
12/14/2022	+0.20 / +0.43%	47.30	47.60	47.00	47.20	47.29	29.80	535,600
12/13/2022	+0.20 / +0.43%	46.50	47.20	46.30	47.00	46.66	29.67	688,800

<<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%