Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2024	+0.02 / +0.43%	4.70	4.72	4.65	4.72	4.69	4.72	240,000
11/8/2024	-0.12 / -2.49%	4.65	4.87	4.65	4.70	4.71	4.70	207,200
11/7/2024	+0.14 / +2.99%	4.73	4.94	4.67	4.82	4.78	4.82	487,800
11/6/2024	-0.32 / -6.40%	5.00	5.00	4.65	4.68	4.69	4.68	1,849,100
11/5/2024	-0.25 / -4.76%	5.29	5.29	5.00	5.00	5.07	5.00	353,700
11/4/2024	-0.17 / -3.14%	5.38	5.40	5.25	5.25	5.27	5.25	217,100
11/1/2024	-0.22 / -3.90%	5.53	5.53	5.25	5.42	5.27	5.42	1,256,800
10/31/2024	-0.04 / -0.70%	5.61	5.65	5.29	5.64	5.42	5.64	689,000
10/30/2024	0.00 / 0.00%	5.70	5.70	5.62	5.68	5.65	5.68	318,000
10/29/2024	-0.12 / -2.07%	5.80	5.85	5.60	5.68	5.70	5.68	467,100
10/28/2024	-0.03 / -0.51%	5.83	5.92	5.76	5.80	5.80	5.80	124,300
10/25/2024	-0.05 / -0.85%	5.80	5.88	5.79	5.83	5.81	5.83	89,100
10/24/2024	-0.08 / -1.34%	5.96	5.96	5.81	5.88	5.86	5.88	133,900
10/23/2024	-0.04 / -0.67%	5.99	5.99	5.88	5.96	5.92	5.96	220,200
10/22/2024	-0.01 / -0.17%	5.96	6.00	5.88	6.00	5.96	6.00	346,600
10/21/2024	-0.01 / -0.17%	6.01	6.08	5.97	6.01	6.00	6.01	146,900
10/18/2024	-0.02 / -0.33%	6.12	6.12	6.02	6.02	6.04	6.02	295,700
10/17/2024	-0.07 / -1.15%	6.05	6.06	6.01	6.04	6.03	6.04	155,200
10/16/2024	-0.01 / -0.16%	6.10	6.19	6.03	6.11	6.08	6.11	162,700
10/15/2024	-0.03 / -0.49%	6.15	6.15	6.03	6.12	6.07	6.12	405,100
10/14/2024	+0.08 / +1.32%	6.18	6.18	6.00	6.15	6.09	6.15	201,700
10/11/2024	-0.04 / -0.65%	6.21	6.21	6.07	6.07	6.13	6.07	126,800
10/10/2024	+0.08 / +1.33%	6.10	6.18	6.00	6.11	6.08	6.11	322,500
10/9/2024	-0.04 / -0.66%	6.09	6.13	5.98	6.03	6.04	6.03	251,200
10/8/2024	-0.08 / -1.30%	5.72	6.20	5.72	6.07	5.99	6.07	300,200
10/7/2024	-0.03 / -0.49%	6.16	6.17	6.03	6.15	6.11	6.15	266,300
10/4/2024	-0.06 / -0.96%	6.17	6.24	6.16	6.18	6.18	6.18	203,900
10/3/2024	-0.02 / -0.32%	6.21	6.28	6.16	6.24	6.20	6.24	140,800
10/2/2024	0.00 / 0.00%	6.22	6.28	6.18	6.26	6.22	6.26	226,900
10/1/2024	0.00 / 0.00%	6.27	6.30	6.24	6.26	6.26	6.26	324,400

<<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	744,100	61.80	0.49%
CIG	107,300	7.96	-0.50%
CKG	21,000	13.30	-0.75%
CRE	145,400	7.24	0.00%
DLG	1,940,500	2.29	-0.43%
DLR	0	25.20	0.00%
DTI	36,000	2.10	5.00%
DXS	1,003,500	6.56	-1.20%
FLC	0	3.50	0.00%