Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2023	+0.10 / +0.49%	20.40	20.40	19.90	20.40	20.16	18.55	923,800
12/14/2023	-0.50 / -2.40%	20.50	20.80	19.95	20.30	20.24	18.45	764,800
12/13/2023	-0.10 / -0.48%	21.00	21.00	20.45	20.80	20.70	18.91	677,300
12/12/2023	-0.15 / -0.71%	20.50	21.20	20.40	20.90	20.65	19.00	597,600
12/11/2023	+0.05 / +0.24%	21.10	21.25	20.40	21.05	20.83	19.14	765,000
12/8/2023	0.00 / 0.00%	21.20	21.45	20.85	21.00	21.10	19.09	1,494,700
12/7/2023	-0.20 / -0.94%	21.60	21.80	20.65	21.00	21.11	19.09	1,354,200
12/6/2023	+1.00 / +4.95%	20.30	21.20	19.80	21.20	20.53	19.27	3,577,200
12/5/2023	+0.05 / +0.25%	20.15	20.35	19.80	20.20	20.09	18.36	1,954,500
12/4/2023	-0.05 / -0.25%	20.15	20.40	19.90	20.15	20.04	18.32	794,500
12/1/2023	-0.15 / -0.74%	20.35	20.35	19.85	20.20	20.08	18.36	332,900
11/30/2023	-0.25 / -1.21%	20.60	20.75	19.95	20.35	20.23	18.50	953,800
11/29/2023	-0.15 / -0.72%	20.65	20.85	19.85	20.60	20.21	18.73	1,136,100
11/28/2023	-0.55 / -2.58%	21.30	21.30	20.00	20.75	20.33	18.86	1,193,400
11/27/2023	+0.05 / +0.24%	21.30	21.30	20.40	21.30	21.03	19.36	576,300
11/24/2023	+0.05 / +0.24%	21.25	21.25	20.00	21.25	20.58	19.32	1,248,200
11/23/2023	-0.10 / -0.47%	21.30	21.70	20.90	21.20	21.24	19.27	690,300
11/22/2023	+0.90 / +4.41%	20.45	21.30	19.95	21.30	20.51	19.36	979,700
11/21/2023	+0.05 / +0.25%	20.70	20.70	19.95	20.40	20.35	18.55	506,800
11/20/2023	-0.15 / -0.73%	19.95	20.50	19.80	20.35	20.06	18.50	658,100
11/17/2023	-0.20 / -0.97%	20.95	20.95	19.95	20.50	20.25	18.64	788,700
11/16/2023	-0.20 / -0.96%	21.00	21.10	19.95	20.70	20.36	18.82	860,800
11/15/2023	+0.30 / +1.46%	20.50	21.20	19.90	20.90	20.57	19.00	556,300
11/14/2023	-0.20 / -0.96%	21.25	21.25	19.95	20.60	20.30	18.73	453,600
11/13/2023	-0.10 / -0.48%	20.70	21.30	19.95	20.80	20.40	18.91	411,600
11/10/2023	-0.80 / -3.69%	21.30	21.30	20.20	20.90	20.54	19.00	836,500
11/9/2023	-1.60 / -6.87%	23.10	23.10	21.70	21.70	22.02	19.73	1,190,800
11/8/2023	+0.30 / +1.30%	22.60	23.30	21.40	23.30	21.97	21.18	1,204,100
11/7/2023	-0.40 / -1.71%	23.20	23.30	21.80	23.00	22.48	20.91	1,285,000
11/6/2023	-0.10 / -0.43%	24.00	24.30	21.90	23.40	22.71	21.27	1,111,900

<<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	529,900	70.20	-0.43%
CIG	117,100	8.75	-1.46%
CKG	380,800	15.00	-1.64%
CRE	2,870,200	10.60	3.41%
DLG	10,699,300	3.21	-6.96%
DLR	0	18.60	0.00%
DTI	587,800	2.90	11.54%
DXS	5,775,900	12.35	-2.76%
FLC	0	3.50	0.00%