Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2022	+0.80 / +1.76%	45.60	46.50	45.40	46.20	46.03	29.17	281,900
11/16/2022	+1.10 / +2.48%	44.00	45.85	43.20	45.40	44.50	28.66	347,500
11/15/2022	-1.00 / -2.21%	45.00	45.00	43.90	44.30	44.39	27.97	440,600
11/14/2022	-0.20 / -0.44%	45.00	45.90	44.50	45.30	45.36	28.60	270,000
11/11/2022	+0.50 / +1.11%	45.20	45.90	45.10	45.50	45.48	28.72	254,300
11/10/2022	-1.30 / -2.81%	46.50	46.90	45.00	45.00	46.10	28.41	260,500
11/9/2022	+0.60 / +1.31%	45.90	46.60	45.70	46.30	46.24	29.23	636,000
11/8/2022	+0.30 / +0.66%	44.80	46.00	44.40	45.70	45.40	28.85	233,200
11/7/2022	-1.10 / -2.37%	46.00	46.30	45.30	45.40	45.78	28.66	268,100
11/4/2022	+0.30 / +0.65%	46.30	46.75	45.70	46.50	46.27	29.36	256,600
11/3/2022	-1.00 / -2.12%	46.50	46.90	46.20	46.20	46.55	29.17	265,300
11/2/2022	-0.80 / -1.67%	47.40	47.70	47.10	47.20	47.36	29.80	257,500
11/1/2022	+1.00 / +2.13%	47.20	48.40	47.00	48.00	47.83	30.30	833,600
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

<<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%