Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2023	+0.40 / +0.96%	41.70	42.20	41.70	42.00	41.89	31.82	234,300
2/27/2023	-0.60 / -1.42%	41.80	42.10	41.60	41.60	41.83	31.52	228,100
2/24/2023	-0.70 / -1.63%	42.70	43.00	42.00	42.20	42.55	31.97	229,700
2/23/2023	-0.20 / -0.46%	43.00	43.20	42.60	42.90	42.88	32.50	243,700
2/22/2023	-0.70 / -1.60%	43.40	43.50	43.00	43.10	43.22	32.65	249,900
2/21/2023	+0.50 / +1.15%	43.50	43.90	43.30	43.80	43.56	33.18	300,100
2/20/2023	+1.70 / +4.09%	41.70	43.30	41.50	43.30	42.19	32.80	416,800
2/17/2023	+0.20 / +0.48%	41.40	41.70	41.30	41.60	41.45	31.52	228,400
2/16/2023	+0.10 / +0.24%	41.30	41.60	41.30	41.40	41.42	31.36	296,500
2/15/2023	+0.60 / +1.47%	40.80	41.50	40.50	41.30	41.07	31.29	221,500
2/14/2023	-0.10 / -0.25%	40.80	41.00	40.50	40.70	40.74	30.83	205,700
2/13/2023	+0.15 / +0.37%	41.00	41.10	40.50	40.80	40.73	30.91	245,600
2/10/2023	+0.10 / +0.21%	48.50	48.90	48.50	48.80	48.67	30.81	208,700
2/9/2023	-0.10 / -0.20%	48.80	49.00	48.60	48.70	48.75	30.74	185,700
2/8/2023	+0.60 / +1.24%	48.00	49.00	48.00	48.80	48.43	30.81	284,000
2/7/2023	-0.70 / -1.43%	48.60	49.10	48.20	48.20	48.75	30.43	321,100
2/6/2023	+0.10 / +0.20%	49.00	49.20	48.60	48.90	48.92	30.87	239,400
2/3/2023	-0.10 / -0.20%	48.50	49.20	48.20	48.80	48.74	30.81	286,400
2/2/2023	+0.10 / +0.20%	48.20	49.10	48.20	48.90	48.58	30.87	280,800
2/1/2023	-0.50 / -1.01%	49.20	49.70	48.80	48.80	49.36	30.81	781,400
1/31/2023	+0.10 / +0.20%	49.00	49.60	48.90	49.30	49.13	31.12	237,600
1/30/2023	-0.50 / -1.01%	49.00	49.50	48.90	49.20	49.19	31.06	199,500
1/27/2023	+0.10 / +0.20%	49.80	50.20	49.70	49.70	49.94	31.38	192,600
1/19/2023	+0.80 / +1.64%	49.00	49.80	48.80	49.60	49.36	31.31	195,500
1/18/2023	+0.30 / +0.62%	48.50	49.00	48.50	48.80	48.70	30.81	178,200
1/17/2023	+0.30 / +0.62%	48.00	48.80	48.00	48.50	48.47	30.62	273,100
1/16/2023	+0.50 / +1.05%	47.50	48.30	47.50	48.20	48.03	30.43	194,700
1/13/2023	+0.60 / +1.27%	47.10	47.90	47.10	47.70	47.49	30.11	219,300
1/12/2023	+0.40 / +0.86%	46.80	47.30	46.80	47.10	47.02	29.73	527,400
1/11/2023	+0.20 / +0.43%	46.30	47.10	46.30	46.70	46.78	29.48	653,200

<<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	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%