Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2020	-0.60 / -1.82%	32.85	32.90	31.40	32.40	32.37	10.80	104,310
2/27/2020	+0.20 / +0.61%	32.80	33.10	32.80	33.00	32.95	11.00	67,960
2/26/2020	-0.15 / -0.46%	32.75	33.00	32.75	32.80	32.88	10.93	54,690
2/25/2020	+0.35 / +1.07%	32.40	33.05	32.40	32.95	32.81	10.98	58,130
2/24/2020	-0.20 / -0.61%	32.75	32.85	32.60	32.60	32.74	10.86	57,820
2/21/2020	+0.95 / +2.98%	32.00	32.80	31.80	32.80	32.46	10.93	63,310
2/20/2020	+0.35 / +1.11%	31.40	31.90	31.40	31.85	31.69	10.61	56,740
2/19/2020	+0.10 / +0.32%	31.40	31.65	31.40	31.50	31.56	10.50	53,520
2/18/2020	+0.05 / +0.16%	31.20	31.50	31.20	31.40	31.38	10.46	48,910
2/17/2020	-0.15 / -0.48%	31.50	31.60	31.35	31.35	31.48	10.45	55,310
2/14/2020	+0.40 / +1.29%	31.25	31.55	31.25	31.50	31.44	10.50	60,430
2/13/2020	+0.10 / +0.32%	31.00	31.15	30.90	31.10	31.05	10.36	50,170
2/12/2020	+0.45 / +1.47%	30.45	31.00	30.45	31.00	30.77	10.33	57,140
2/11/2020	+0.25 / +0.83%	30.25	30.60	30.25	30.55	30.48	10.18	50,030
2/10/2020	-0.10 / -0.33%	30.45	30.50	30.20	30.30	30.36	10.10	42,720
2/7/2020	+0.20 / +0.66%	30.20	30.55	30.15	30.40	30.38	10.13	47,270
2/6/2020	+0.75 / +2.55%	29.70	30.20	29.40	30.20	29.76	10.06	57,630
2/5/2020	-0.25 / -0.84%	29.90	29.90	29.45	29.45	29.65	9.81	38,820
2/4/2020	-0.55 / -1.82%	30.35	30.40	29.70	29.70	30.18	9.90	47,390
2/3/2020	-0.25 / -0.82%	30.60	30.60	30.20	30.25	30.28	10.08	48,080
1/31/2020	-0.50 / -1.61%	30.80	31.00	30.50	30.50	30.67	10.16	52,620
1/30/2020	+0.30 / +0.98%	30.85	31.00	30.50	31.00	30.75	10.33	48,350
1/22/2020	0.00 / 0.00%	30.60	30.70	29.75	30.70	30.23	10.23	46,150
1/21/2020	-0.90 / -2.85%	31.45	31.60	30.60	30.70	31.25	10.23	33,890
1/20/2020	0.00 / 0.00%	31.75	31.85	31.50	31.60	31.69	10.53	43,300
1/17/2020	-0.30 / -0.94%	31.80	32.00	31.60	31.60	31.77	10.53	46,140
1/16/2020	+0.20 / +0.63%	31.65	32.00	31.65	31.90	31.82	10.63	49,660
1/15/2020	0.00 / 0.00%	31.60	31.80	31.50	31.70	31.68	10.56	50,120
1/14/2020	-0.10 / -0.31%	31.70	31.70	31.50	31.70	31.62	10.56	57,120
1/13/2020	+1.70 / +5.65%	31.40	31.80	31.40	31.80	31.58	10.60	70,590

<<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	633,500	69.70	1.16%
CIG	149,700	9.11	1.45%
CKG	221,500	14.70	0.68%
CRE	1,088,900	9.50	-2.06%
DLG	4,898,200	3.28	-1.50%
DLR	0	18.60	0.00%
DTI	71,700	2.50	-3.85%
DXS	5,253,300	11.40	3.64%
FLC	0	3.50	0.00%