Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2019	-0.45 / -1.05%	42.20	42.25	41.70	42.25	42.02	8.80	14,590
2/22/2019	-0.15 / -0.35%	42.85	42.85	42.20	42.70	42.50	8.89	14,400
2/21/2019	0.00 / 0.00%	42.85	42.85	39.90	42.85	42.81	8.92	9,250
2/20/2019	-0.10 / -0.23%	42.90	42.95	42.70	42.85	42.90	8.92	12,120
2/19/2019	+0.05 / +0.12%	42.80	43.00	42.60	42.95	42.87	8.95	34,340
2/18/2019	0.00 / 0.00%	42.70	43.00	42.50	42.90	42.85	8.94	35,190
2/15/2019	-0.05 / -0.12%	42.70	42.95	42.60	42.90	42.76	8.94	16,440
2/14/2019	+0.05 / +0.12%	42.60	43.00	42.60	42.95	42.85	8.95	24,060
2/13/2019	+0.40 / +0.94%	43.00	43.00	42.60	42.90	42.79	8.94	25,380
2/12/2019	+1.00 / +2.41%	42.00	44.00	42.00	42.50	42.47	8.85	18,270
2/11/2019	+1.00 / +2.47%	40.80	42.00	40.80	41.50	41.14	8.64	14,780
2/1/2019	0.00 / 0.00%	40.45	42.30	40.20	40.50	40.41	8.44	22,570
1/31/2019	-0.05 / -0.12%	40.45	40.55	40.40	40.50	40.46	8.44	18,760
1/30/2019	0.00 / 0.00%	40.40	40.55	40.30	40.55	40.46	8.45	39,500
1/29/2019	-0.05 / -0.12%	40.50	40.60	40.30	40.55	40.47	8.45	80,360
1/28/2019	0.00 / 0.00%	40.55	40.65	40.50	40.60	40.56	8.46	48,050
1/25/2019	-0.10 / -0.25%	40.60	40.75	40.50	40.60	40.63	8.46	64,780
1/24/2019	0.00 / 0.00%	40.50	40.85	40.30	40.70	40.63	8.48	81,490
1/23/2019	-0.10 / -0.25%	40.60	40.90	40.00	40.70	40.62	8.48	105,780
1/22/2019	+0.10 / +0.25%	40.75	40.85	40.30	40.80	40.59	8.50	112,650
1/21/2019	0.00 / 0.00%	40.50	40.90	39.95	40.70	40.53	8.48	113,860
1/18/2019	+0.20 / +0.49%	40.55	40.95	40.15	40.70	40.55	8.48	121,470
1/17/2019	+0.55 / +1.38%	40.00	40.70	39.60	40.50	40.13	8.44	122,790
1/16/2019	+0.85 / +2.17%	39.40	40.00	39.00	39.95	39.69	8.32	124,630
1/15/2019	+1.10 / +2.89%	38.30	39.10	38.00	39.10	38.62	8.14	119,310
1/14/2019	+1.20 / +3.26%	37.30	38.05	37.30	38.00	37.70	7.91	104,820
1/11/2019	+0.30 / +0.82%	36.35	36.80	36.35	36.80	36.57	7.66	85,050
1/10/2019	0.00 / 0.00%	36.40	36.55	36.35	36.50	36.47	7.60	70,860
1/9/2019	+0.05 / +0.14%	36.30	36.60	36.30	36.50	36.46	7.60	71,590
1/8/2019	-0.10 / -0.27%	36.40	36.50	36.20	36.45	36.44	7.59	75,200

<<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	1,483,600	70.30	1.88%
CIG	169,400	9.27	6.92%
CKG	102,500	14.40	2.13%
CRE	216,200	8.77	-2.45%
DLG	22,150,000	3.78	6.48%
DLR	0	18.60	0.00%
DTI	30,900	2.60	4.00%
DXS	5,118,400	11.05	4.74%
FLC	0	3.50	0.00%