Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2020	+0.25 / +1.00%	25.00	25.30	25.00	25.30	25.17	10.96	75,120
11/16/2020	-0.10 / -0.40%	25.20	25.30	25.05	25.05	25.15	10.85	90,560
11/13/2020	+0.25 / +1.00%	25.00	25.30	24.90	25.15	25.11	10.90	71,670
11/12/2020	+0.10 / +0.40%	24.85	25.00	24.85	24.90	24.90	10.79	81,690
11/11/2020	0.00 / 0.00%	24.70	24.85	24.70	24.80	24.79	10.74	74,220
11/10/2020	-0.05 / -0.20%	25.00	25.00	24.75	24.80	24.88	10.74	85,360
11/9/2020	+0.15 / +0.61%	24.65	24.90	24.65	24.85	24.73	10.77	77,150
11/6/2020	-0.10 / -0.40%	24.90	24.95	24.70	24.70	24.83	10.70	87,830
11/5/2020	0.00 / 0.00%	24.70	24.90	24.70	24.80	24.78	10.74	76,600
11/4/2020	0.00 / 0.00%	24.90	25.00	24.70	24.80	24.87	10.74	89,910
11/3/2020	+0.30 / +1.22%	24.60	24.90	24.50	24.80	24.73	10.74	104,410
11/2/2020	+0.70 / +2.94%	24.20	24.60	24.20	24.50	24.46	10.61	85,390
10/30/2020	+0.20 / +0.65%	30.75	30.90	30.70	30.90	30.78	10.30	89,830
10/29/2020	+0.05 / +0.16%	30.65	30.80	30.40	30.70	30.59	10.23	79,090
10/28/2020	-0.25 / -0.81%	30.90	31.00	30.65	30.65	30.82	10.21	67,550
10/27/2020	-0.10 / -0.32%	30.80	31.00	30.70	30.90	30.87	10.30	78,220
10/26/2020	-0.60 / -1.90%	31.40	31.40	31.00	31.00	31.18	10.33	94,360
10/23/2020	+0.05 / +0.16%	31.70	31.70	31.40	31.60	31.56	10.53	79,500
10/22/2020	+0.25 / +0.80%	31.60	31.70	31.40	31.55	31.55	10.51	92,560
10/21/2020	+0.30 / +0.97%	31.10	31.40	31.00	31.30	31.25	10.43	99,200
10/20/2020	+0.35 / +1.14%	30.80	31.20	30.50	31.00	30.78	10.33	90,690
10/19/2020	+0.15 / +0.49%	30.50	30.70	30.40	30.65	30.56	10.21	68,120
10/16/2020	+0.05 / +0.16%	30.30	30.60	30.30	30.50	30.49	10.16	76,580
10/15/2020	-0.10 / -0.33%	30.55	30.65	30.40	30.45	30.56	10.15	91,760
10/14/2020	-0.15 / -0.49%	30.80	30.90	30.50	30.55	30.72	10.18	237,400
10/13/2020	-0.15 / -0.49%	30.85	30.90	30.60	30.70	30.76	10.23	80,160
10/12/2020	0.00 / 0.00%	31.10	31.20	30.60	30.85	30.99	10.28	83,930
10/9/2020	+0.15 / +0.49%	30.60	30.85	30.60	30.85	30.69	10.28	96,380
10/8/2020	-0.15 / -0.49%	30.65	30.80	30.60	30.70	30.71	10.23	78,000
10/7/2020	-0.15 / -0.48%	30.90	31.00	30.80	30.85	30.90	10.28	85,690

<<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	1,211,100	70.70	0.14%
CIG	115,200	8.98	-0.22%
CKG	571,200	15.90	2.91%
CRE	1,074,300	9.68	1.26%
DLG	5,776,700	3.43	1.18%
DLR	0	18.60	0.00%
DTI	98,400	2.50	0.00%
DXS	7,186,500	12.55	0.00%
FLC	0	3.50	0.00%