Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2020	+0.20 / +0.42%	47.60	48.10	47.60	47.95	47.82	9.99	71,010
1/6/2020	+0.45 / +0.95%	47.30	47.90	47.20	47.75	47.65	9.95	80,780
1/3/2020	+0.95 / +2.05%	46.35	47.30	46.35	47.30	46.68	9.85	123,300
1/2/2020	+0.25 / +0.54%	45.90	46.35	45.90	46.35	46.17	9.65	52,540
12/31/2019	+0.50 / +1.10%	45.60	46.20	45.60	46.10	45.86	9.60	52,160
12/30/2019	+0.30 / +0.66%	45.15	45.60	45.15	45.60	45.38	9.50	77,340
12/27/2019	+0.40 / +0.89%	44.80	45.30	44.80	45.30	45.02	9.44	52,600
12/26/2019	+0.05 / +0.11%	44.70	45.00	44.70	44.90	44.88	9.35	63,920
12/25/2019	-0.05 / -0.11%	44.75	44.90	44.75	44.85	44.82	9.34	53,550
12/24/2019	-0.10 / -0.22%	44.80	45.00	44.80	44.90	44.90	9.35	51,740
12/23/2019	0.00 / 0.00%	45.10	45.10	44.90	45.00	45.05	9.37	57,330
12/20/2019	+0.40 / +0.90%	44.70	45.00	44.70	45.00	44.82	9.37	68,860
12/19/2019	+0.10 / +0.22%	44.45	44.65	44.40	44.60	44.53	9.29	54,350
12/18/2019	+0.15 / +0.34%	44.35	44.50	44.25	44.50	44.42	9.27	55,990
12/17/2019	-0.20 / -0.45%	44.50	44.60	44.30	44.35	44.45	9.24	60,470
12/16/2019	0.00 / 0.00%	44.60	44.60	44.40	44.55	44.52	9.28	49,100
12/13/2019	-0.05 / -0.11%	44.55	44.60	44.50	44.55	44.55	9.28	53,600
12/12/2019	+0.25 / +0.56%	44.45	44.70	44.40	44.60	44.53	9.29	49,380
12/11/2019	-0.05 / -0.11%	44.25	44.45	44.25	44.35	44.35	9.24	46,900
12/10/2019	-0.20 / -0.45%	44.65	44.70	44.35	44.40	44.52	9.25	56,180
12/9/2019	0.00 / 0.00%	44.40	44.70	44.40	44.60	44.58	9.29	54,380
12/6/2019	+0.15 / +0.34%	44.50	44.70	44.50	44.60	44.58	9.29	51,390
12/5/2019	+0.05 / +0.11%	44.65	44.65	44.40	44.45	44.57	9.26	56,210
12/4/2019	+0.40 / +0.91%	44.15	44.40	44.00	44.40	44.23	9.25	51,770
12/3/2019	-0.35 / -0.79%	44.20	44.30	44.00	44.00	44.14	9.16	54,140
12/2/2019	-0.25 / -0.56%	44.55	44.80	44.35	44.35	44.55	9.24	63,820
11/29/2019	+0.05 / +0.11%	44.40	44.75	44.40	44.60	44.57	9.29	54,270
11/28/2019	-0.20 / -0.45%	44.85	44.90	44.50	44.55	44.73	9.28	64,770
11/27/2019	+0.25 / +0.56%	44.65	44.95	44.65	44.75	44.73	9.32	59,760
11/26/2019	+0.20 / +0.45%	44.30	44.55	44.10	44.50	44.37	9.27	54,500

<<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	129,400	66.00	-1.35%
CIG	11,400	9.17	-0.33%
CKG	57,100	11.80	0.00%
CRE	1,991,500	9.99	6.84%
DLG	2,947,600	2.81	-4.10%
DLR	0	18.60	0.00%
DTI	2,700	2.30	0.00%
DXS	2,286,200	10.50	-5.41%
FLC	0	3.50	0.00%