Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2023	+0.30 / +1.22%	24.50	25.00	24.50	24.80	24.83	22.55	895,500
10/6/2023	+0.30 / +1.24%	23.80	24.50	23.80	24.50	24.29	22.27	527,200
10/5/2023	+0.80 / +3.42%	23.40	24.20	23.40	24.20	23.86	22.00	572,300
10/4/2023	+1.10 / +4.93%	22.20	23.40	21.80	23.40	22.88	21.27	629,700
10/3/2023	-0.40 / -1.76%	22.70	22.90	21.15	22.30	21.78	20.27	754,700
10/2/2023	-0.30 / -1.30%	23.20	23.60	21.80	22.70	23.03	20.64	563,100
9/29/2023	+1.10 / +5.02%	22.15	23.10	21.90	23.00	22.75	20.91	696,600
9/28/2023	+0.30 / +1.39%	21.70	22.20	21.20	21.90	21.83	19.91	877,800
9/27/2023	+0.85 / +4.10%	20.85	22.00	20.70	21.60	21.22	19.64	623,100
9/26/2023	-0.65 / -3.04%	20.35	21.00	19.95	20.75	20.38	18.86	534,800
9/25/2023	-0.60 / -2.73%	21.80	22.30	20.50	21.40	21.15	19.45	873,000
9/22/2023	-1.05 / -4.56%	23.00	23.00	21.45	22.00	21.84	20.00	742,500
9/21/2023	+0.05 / +0.22%	23.20	23.20	22.70	23.05	23.02	20.95	357,100
9/20/2023	0.00 / 0.00%	23.30	23.40	22.90	23.00	23.16	20.91	184,800
9/19/2023	+0.20 / +0.88%	23.00	23.15	22.70	23.00	22.87	20.91	360,500
9/18/2023	-1.20 / -5.00%	24.00	24.00	22.35	22.80	22.96	20.73	585,600
9/15/2023	-0.70 / -2.83%	24.65	24.70	23.00	24.00	24.03	21.82	512,100
9/14/2023	-0.30 / -1.20%	24.80	25.00	23.95	24.70	24.46	22.45	1,015,500
9/13/2023	-0.80 / -3.10%	25.90	26.00	24.00	25.00	24.58	22.73	991,700
9/12/2023	+0.30 / +1.18%	25.20	25.90	24.70	25.80	25.47	23.45	489,800
9/11/2023	-0.30 / -1.16%	26.30	26.30	24.00	25.50	24.91	23.18	752,400
9/8/2023	-0.10 / -0.39%	26.10	26.35	24.95	25.80	25.64	23.45	582,900
9/7/2023	-0.30 / -1.15%	26.40	26.40	25.70	25.90	26.10	23.55	431,600
9/6/2023	-1.00 / -3.68%	27.50	27.50	25.30	26.20	25.67	23.82	877,100
9/5/2023	+0.25 / +0.93%	26.60	27.20	25.10	27.20	25.52	24.73	724,600
8/31/2023	-0.65 / -2.36%	28.00	28.60	25.70	26.95	26.31	24.50	587,600
8/30/2023	+0.50 / +1.85%	27.10	27.90	26.50	27.60	27.01	25.09	277,600
8/29/2023	-0.40 / -1.45%	27.60	28.00	25.60	27.10	26.59	24.64	350,900
8/28/2023	+1.00 / +3.77%	27.70	28.00	27.10	27.50	27.42	25.00	253,720
8/25/2023	-0.10 / -0.38%	27.00	27.10	26.50	26.50	26.80	24.09	138,900

<<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%