Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/12/2023	+0.50 / +1.18%	42.70	43.20	42.60	43.00	42.94	32.58	244,800
4/11/2023	+0.10 / +0.24%	42.10	42.60	42.10	42.50	42.36	32.20	717,700
4/10/2023	-0.30 / -0.70%	42.80	43.10	42.40	42.40	42.81	32.12	251,600
4/7/2023	+0.20 / +0.47%	42.50	42.90	42.40	42.70	42.65	32.35	369,400
4/6/2023	+0.50 / +1.19%	42.20	42.80	42.10	42.50	42.42	32.20	529,700
4/5/2023	+0.30 / +0.72%	41.50	42.20	41.50	42.00	41.84	31.82	389,600
4/4/2023	-0.50 / -1.18%	42.00	42.10	41.70	41.70	41.90	31.59	587,500
4/3/2023	-0.40 / -0.94%	42.80	42.90	42.20	42.20	42.54	31.97	1,085,000
3/31/2023	+0.60 / +1.43%	42.30	42.60	42.00	42.60	42.30	32.27	310,500
3/30/2023	+0.20 / +0.48%	42.10	42.40	41.90	42.00	42.10	31.82	479,000
3/29/2023	-0.20 / -0.48%	41.70	42.10	41.70	41.80	41.85	31.67	239,800
3/28/2023	-0.50 / -1.18%	42.20	42.60	42.00	42.00	42.25	31.82	296,200
3/27/2023	-0.30 / -0.70%	43.00	43.10	42.50	42.50	42.90	32.20	900,700
3/24/2023	-0.30 / -0.70%	43.30	43.40	42.70	42.80	42.97	32.42	264,700
3/23/2023	+0.20 / +0.47%	42.50	43.10	42.50	43.10	42.86	32.65	349,200
3/22/2023	+0.10 / +0.23%	43.00	43.20	42.80	42.90	42.99	32.50	260,900
3/21/2023	+0.60 / +1.42%	42.30	42.80	42.20	42.80	42.47	32.42	214,700
3/20/2023	-0.40 / -0.94%	42.50	42.60	42.10	42.20	42.31	31.97	228,100
3/17/2023	-0.20 / -0.47%	43.00	43.20	42.50	42.60	42.86	32.27	522,500
3/16/2023	-0.60 / -1.38%	43.00	43.10	42.70	42.80	42.82	32.42	232,200
3/15/2023	+1.70 / +4.08%	42.00	43.50	41.90	43.40	42.81	32.88	324,000
3/14/2023	-0.50 / -1.18%	42.00	42.10	41.60	41.70	41.81	31.59	259,500
3/13/2023	-0.10 / -0.24%	42.00	42.50	41.90	42.20	42.18	31.97	296,400
3/10/2023	+0.10 / +0.24%	42.00	42.40	41.90	42.30	42.15	32.05	1,221,500
3/9/2023	+0.40 / +0.96%	41.80	42.40	41.60	42.20	42.07	31.97	278,200
3/8/2023	+0.20 / +0.48%	41.70	42.00	41.60	41.80	41.79	31.67	193,600
3/7/2023	+0.20 / +0.48%	41.10	41.90	41.10	41.60	41.65	31.52	213,800
3/6/2023	+0.10 / +0.24%	41.60	42.00	41.40	41.40	41.69	31.36	1,347,000
3/3/2023	-0.30 / -0.72%	41.40	41.80	41.20	41.30	41.44	31.29	218,100
3/2/2023	-0.10 / -0.24%	41.50	41.80	41.10	41.60	41.49	31.52	245,000

<<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%