Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/30/2024	-0.04 / -0.63%	6.24	6.29	6.22	6.26	6.25	6.26	268,000
9/27/2024	-0.04 / -0.63%	6.34	6.35	6.26	6.30	6.29	6.30	255,500
9/26/2024	+0.01 / +0.16%	6.40	6.40	6.28	6.34	6.32	6.34	213,900
9/25/2024	0.00 / 0.00%	6.33	6.40	6.20	6.33	6.30	6.33	717,100

<<Previous 30 days Next 12 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	220,300	65.50	-0.30%
CIG	652,900	7.55	5.15%
CKG	20,700	24.25	1.68%
CRE	73,700	6.93	0.73%
DLG	398,100	1.87	1.63%
DLR	0	19.90	0.00%
DTI	5,700	2.20	4.76%
DXS	3,817,500	7.50	6.38%
FLC	0	3.50	0.00%