Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2022	+1.00 / +2.17%	46.20	47.30	45.90	47.00	46.61	29.67	282,600
10/28/2022	+1.00 / +2.22%	45.50	46.30	45.20	46.00	45.93	29.04	287,400
10/27/2022	+1.00 / +2.27%	44.20	45.40	44.20	45.00	44.84	28.41	311,500
10/26/2022	-0.20 / -0.45%	44.50	44.70	43.40	44.00	44.07	27.78	570,900
10/25/2022	+0.90 / +2.08%	42.80	44.60	42.60	44.20	43.51	27.90	364,800
10/24/2022	-0.30 / -0.69%	44.00	44.10	43.00	43.30	43.49	27.34	616,000
10/21/2022	-1.40 / -3.11%	45.20	45.25	43.40	43.60	44.32	27.53	349,700
10/20/2022	+0.20 / +0.45%	44.60	45.20	44.30	45.00	44.60	28.41	625,064
10/19/2022	-0.20 / -0.44%	45.20	45.40	44.50	44.80	45.08	28.28	541,400
10/18/2022	+0.60 / +1.35%	44.60	45.40	44.40	45.00	44.97	28.41	315,000
10/17/2022	+0.20 / +0.45%	44.00	44.60	43.50	44.40	44.13	28.03	248,800
10/14/2022	-0.20 / -0.45%	44.60	45.10	44.20	44.20	44.63	27.90	408,100
10/13/2022	+0.60 / +1.37%	44.00	44.60	43.80	44.40	44.18	28.03	633,300
10/12/2022	+0.30 / +0.69%	43.30	44.20	43.30	43.80	43.85	27.65	227,700
10/11/2022	-1.30 / -2.90%	44.80	45.20	43.50	43.50	44.58	27.46	647,600
10/10/2022	+0.90 / +2.05%	43.50	45.10	43.50	44.80	44.44	28.28	313,400
10/7/2022	-1.30 / -2.88%	44.60	44.80	43.50	43.90	44.06	27.71	2,105,600
10/6/2022	-1.60 / -3.42%	46.40	46.80	44.90	45.20	46.02	28.54	685,200
10/5/2022	+0.90 / +1.96%	46.00	47.00	46.00	46.80	46.46	29.55	330,200
10/4/2022	+0.20 / +0.44%	45.80	46.70	45.20	45.90	45.88	28.98	813,400
10/3/2022	-1.80 / -3.79%	46.80	47.10	45.70	45.70	46.24	28.85	354,400
9/30/2022	+0.80 / +1.71%	46.70	47.80	46.50	47.50	47.17	29.99	604,600
9/29/2022	+0.70 / +1.52%	46.40	46.90	46.20	46.70	46.58	29.48	1,075,000
9/28/2022	+0.30 / +0.66%	45.70	46.40	45.50	46.00	45.95	29.04	290,000
9/27/2022	+0.40 / +0.88%	45.00	46.20	45.00	45.70	45.74	28.85	311,200
9/26/2022	-1.30 / -2.79%	46.00	46.30	45.00	45.30	45.57	28.60	649,100
9/23/2022	+0.75 / +1.64%	46.00	46.85	45.80	46.60	46.29	29.42	447,700
9/22/2022	+0.65 / +1.44%	45.20	45.85	45.10	45.85	45.51	28.95	423,200
9/21/2022	+0.20 / +0.44%	45.10	45.40	44.70	45.20	45.06	28.54	417,200
9/20/2022	+0.20 / +0.45%	44.70	45.25	44.70	45.00	44.96	28.41	783,800

<<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	112,500	70.20	-0.43%
CIG	27,300	9.05	0.78%
CKG	68,200	15.50	-0.96%
CRE	804,100	11.10	-4.31%
DLG	849,700	3.19	-1.54%
DLR	0	18.60	0.00%
DTI	30,100	3.40	-5.56%
DXS	916,000	12.80	-1.54%
FLC	0	3.50	0.00%