Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2022	+0.20 / +0.43%	46.40	47.30	46.20	47.00	46.67	29.67	831,300
12/8/2022	+0.30 / +0.65%	46.20	47.10	46.20	46.80	46.71	29.55	233,500
12/7/2022	0.00 / 0.00%	46.00	47.00	46.00	46.50	46.52	29.36	237,400
12/6/2022	-0.60 / -1.27%	47.00	47.50	46.50	46.50	46.96	29.36	229,600
12/5/2022	+0.10 / +0.21%	46.80	47.50	46.40	47.10	46.93	29.73	242,600
12/2/2022	+0.50 / +1.08%	46.70	47.30	46.30	47.00	46.73	29.67	269,600
12/1/2022	-0.80 / -1.69%	47.30	47.40	46.40	46.50	46.75	29.36	296,500
11/30/2022	-1.40 / -2.87%	48.00	48.10	47.30	47.30	47.65	29.86	256,600
11/29/2022	+0.85 / +1.78%	48.30	49.00	48.20	48.70	48.73	30.74	357,900
11/28/2022	+0.95 / +2.03%	47.50	48.10	47.40	47.85	47.77	30.21	301,900
11/25/2022	+0.40 / +0.86%	46.50	46.90	45.90	46.90	46.44	29.61	362,400
11/24/2022	+0.50 / +1.09%	45.80	46.50	45.50	46.50	46.09	29.36	288,900
11/23/2022	-1.00 / -2.13%	46.40	46.80	46.00	46.00	46.40	29.04	1,297,100
11/22/2022	-1.00 / -2.08%	47.80	47.90	46.80	47.00	47.27	29.67	293,400
11/21/2022	+0.10 / +0.21%	47.40	48.30	46.80	48.00	47.57	30.30	291,500
11/18/2022	+1.70 / +3.68%	46.40	48.30	45.50	47.90	46.67	30.24	394,300
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

<<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%