Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2019	0.00 / 0.00%	43.45	43.50	43.35	43.45	43.44	9.05	56,650
3/21/2019	-0.05 / -0.11%	43.50	43.55	43.35	43.45	43.45	9.05	61,100
3/20/2019	-0.40 / -0.91%	43.70	43.70	43.45	43.50	43.55	9.06	71,980
3/19/2019	-0.55 / -1.24%	44.45	44.50	43.90	43.90	44.24	9.14	104,580
3/18/2019	+0.05 / +0.11%	44.20	44.45	44.15	44.45	44.26	9.26	92,200
3/15/2019	-0.15 / -0.34%	44.55	44.55	44.30	44.40	44.43	9.25	71,850
3/14/2019	0.00 / 0.00%	44.30	44.60	44.15	44.55	44.32	9.28	106,830
3/13/2019	0.00 / 0.00%	44.20	44.60	44.20	44.55	44.47	9.28	118,630
3/12/2019	+0.05 / +0.11%	44.35	44.60	44.35	44.55	44.48	9.28	111,290
3/11/2019	-0.30 / -0.67%	44.20	44.80	43.90	44.50	44.34	9.27	133,490
3/8/2019	+1.00 / +2.28%	44.00	45.00	43.50	44.80	44.28	9.33	200,670
3/7/2019	+1.40 / +3.30%	42.50	43.80	42.20	43.80	43.20	9.12	197,560
3/6/2019	+1.20 / +2.91%	41.30	42.40	40.80	42.40	41.63	8.83	163,380
3/5/2019	+0.70 / +1.73%	40.40	41.20	40.30	41.20	40.53	8.58	170,770
3/4/2019	-0.10 / -0.25%	40.20	40.60	39.60	40.50	40.13	8.44	79,300
3/1/2019	+0.05 / +0.12%	40.15	40.75	40.15	40.60	40.43	8.46	52,860
2/28/2019	-0.45 / -1.10%	40.30	40.75	40.25	40.55	40.51	8.45	42,140
2/27/2019	-0.70 / -1.68%	41.40	41.60	38.80	41.00	40.97	8.54	36,100
2/26/2019	-0.55 / -1.30%	42.00	42.00	41.50	41.70	41.78	8.69	20,080
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

<<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	1,283,400	69.90	1.30%
CIG	136,800	9.27	6.92%
CKG	53,700	14.15	0.35%
CRE	180,400	8.70	-3.23%
DLG	8,414,900	3.79	6.76%
DLR	0	18.60	0.00%
DTI	30,900	2.60	4.00%
DXS	4,020,200	10.90	3.32%
FLC	0	3.50	0.00%