Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2019	-0.05 / -0.12%	42.20	42.20	42.00	42.05	42.09	8.76	31,270
10/18/2019	-0.10 / -0.24%	42.25	42.25	42.10	42.10	42.20	8.77	31,850
10/17/2019	+0.05 / +0.12%	42.10	42.30	42.10	42.20	42.18	8.79	22,500
10/16/2019	0.00 / 0.00%	42.20	42.25	42.15	42.15	42.18	8.78	26,550
10/15/2019	0.00 / 0.00%	42.10	42.20	42.10	42.15	42.15	8.78	26,830
10/14/2019	+0.05 / +0.12%	42.05	42.20	42.00	42.15	42.13	8.78	29,100
10/11/2019	-0.05 / -0.12%	42.20	42.25	42.05	42.10	42.12	8.77	35,800
10/10/2019	-0.20 / -0.47%	42.25	42.30	42.15	42.15	42.20	8.78	34,740
10/9/2019	+0.05 / +0.12%	42.30	42.45	42.30	42.35	42.35	8.82	29,300
10/8/2019	+0.20 / +0.48%	42.20	42.35	42.15	42.30	42.27	8.81	28,930
10/7/2019	-0.25 / -0.59%	42.45	42.45	42.10	42.10	42.32	8.77	28,500
10/4/2019	+0.10 / +0.24%	42.30	42.40	42.25	42.35	42.32	8.82	23,700
10/3/2019	0.00 / 0.00%	42.15	42.35	42.15	42.25	42.22	8.80	26,550
10/2/2019	-0.25 / -0.59%	42.40	42.45	42.25	42.25	42.36	8.80	33,660
10/1/2019	+0.05 / +0.12%	42.45	42.55	42.45	42.50	42.47	8.85	58,420
9/30/2019	-0.05 / -0.12%	42.40	42.55	42.35	42.45	42.45	8.84	34,650
9/27/2019	+0.30 / +0.71%	42.25	42.50	42.25	42.50	42.36	8.85	133,880
9/26/2019	0.00 / 0.00%	42.10	42.25	42.10	42.20	42.19	8.79	36,150
9/25/2019	-0.10 / -0.24%	42.25	42.30	42.15	42.20	42.22	8.79	34,650
9/24/2019	+0.15 / +0.36%	42.15	42.35	42.15	42.30	42.27	8.81	36,600
9/23/2019	-0.05 / -0.12%	42.10	42.25	42.10	42.15	42.20	8.78	33,890
9/20/2019	+0.35 / +0.84%	41.90	42.30	41.90	42.20	42.07	8.79	45,260
9/19/2019	-0.30 / -0.71%	42.00	42.15	41.85	41.85	41.99	8.72	40,320
9/18/2019	-0.40 / -0.94%	42.50	42.50	42.05	42.15	42.25	8.78	40,920
9/17/2019	+0.05 / +0.12%	42.45	42.55	42.40	42.55	42.49	8.86	38,550
9/16/2019	+0.05 / +0.12%	42.40	42.60	42.40	42.50	42.51	8.85	35,070
9/13/2019	+0.20 / +0.47%	42.25	42.50	42.20	42.45	42.31	8.84	37,390
9/12/2019	+0.20 / +0.48%	42.15	42.25	42.10	42.25	42.18	8.80	34,020
9/11/2019	+0.05 / +0.12%	42.00	42.10	42.00	42.05	42.06	8.76	31,670
9/10/2019	0.00 / 0.00%	42.10	42.20	41.90	42.00	42.06	8.75	34,710

<<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	1,283,400	69.90	1.30%
CIG	136,800	9.27	6.92%
CKG	53,700	14.15	0.35%
CRE	180,400	8.70	-3.23%
DLG	8,414,900	3.79	6.76%
DLR	0	18.60	0.00%
DTI	30,900	2.60	4.00%
DXS	4,020,200	10.90	3.32%
FLC	0	3.50	0.00%