Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	649,000	70.50	0.00%
CIG	109,400	8.99	0.11%
CKG	427,300	15.00	-4.15%
CRE	4,057,700	11.05	-4.74%
DLG	3,830,600	3.10	-4.32%
DLR	0	18.60	0.00%
DTI	255,000	3.40	-5.56%
DXS	6,102,900	12.80	-1.54%
FLC	0	3.50	0.00%