Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2022	+1.90 / +3.47%	54.60	57.20	54.10	56.70	55.33	24.56	688,100
5/10/2022	+0.30 / +0.55%	54.20	55.20	54.00	54.80	54.76	23.74	376,800
5/9/2022	+0.80 / +1.49%	54.30	54.70	54.00	54.50	54.42	23.61	266,900
5/6/2022	-0.30 / -0.56%	53.60	54.30	53.50	53.70	53.84	23.26	250,400
5/5/2022	+0.20 / +0.37%	53.80	54.20	53.20	54.00	53.87	23.39	240,000
5/4/2022	-1.20 / -2.18%	54.80	54.90	53.60	53.80	54.34	23.31	201,300
4/29/2022	+0.50 / +0.92%	54.70	55.20	54.60	55.00	54.96	23.83	228,000
4/28/2022	+1.00 / +1.87%	54.20	54.70	54.00	54.50	54.43	23.61	243,400
4/27/2022	+1.50 / +2.88%	52.60	53.70	52.50	53.50	53.10	23.18	259,700
4/26/2022	+0.50 / +0.97%	51.00	52.20	50.50	52.00	51.39	22.53	231,300
4/25/2022	-1.60 / -3.01%	53.20	53.50	51.50	51.50	52.56	22.31	208,600
4/22/2022	+0.10 / +0.19%	52.80	53.60	52.60	53.10	53.15	23.00	241,100
4/21/2022	0.00 / 0.00%	52.60	53.50	52.10	53.00	52.77	22.96	241,800
4/20/2022	-0.20 / -0.38%	53.10	53.40	52.80	53.00	53.11	22.96	225,500
4/19/2022	-0.40 / -0.75%	53.40	53.90	53.00	53.20	53.56	23.05	250,300
4/18/2022	+0.20 / +0.37%	53.40	53.80	53.20	53.60	53.50	23.22	235,300
4/15/2022	+0.10 / +0.19%	53.00	53.70	53.00	53.40	53.45	23.13	249,200
4/14/2022	-0.10 / -0.19%	53.50	53.70	53.20	53.30	53.54	23.09	249,500
4/13/2022	+0.30 / +0.56%	53.10	53.60	53.10	53.40	53.31	23.13	248,600
4/12/2022	+0.20 / +0.38%	53.00	53.30	52.70	53.10	53.06	23.00	238,300
4/8/2022	+0.70 / +1.34%	52.60	53.20	52.30	52.90	52.71	22.92	228,700
4/7/2022	-1.10 / -2.06%	53.30	53.70	52.20	52.20	53.12	22.61	258,600
4/6/2022	-0.10 / -0.19%	53.50	53.80	53.20	53.30	53.54	23.09	249,500
4/5/2022	+0.20 / +0.38%	53.00	53.70	52.90	53.40	53.39	23.13	270,400
4/4/2022	+0.90 / +1.72%	52.50	53.50	52.30	53.20	53.05	23.05	254,300
4/1/2022	+0.30 / +0.58%	52.00	52.60	52.00	52.30	52.29	22.66	291,600
3/31/2022	-0.10 / -0.19%	52.20	52.50	51.70	52.00	52.07	22.53	246,300
3/30/2022	-0.40 / -0.76%	52.60	53.00	52.00	52.10	52.44	22.57	245,400
3/29/2022	+0.30 / +0.57%	52.00	52.70	51.70	52.50	52.36	22.74	259,900
3/28/2022	-2.40 / -4.40%	54.20	54.40	50.80	52.20	53.08	22.61	287,900

<<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	609,200	70.50	0.71%
CIG	193,100	8.98	2.63%
CKG	873,500	15.65	2.96%
CRE	2,703,700	11.60	2.65%
DLG	4,436,900	3.24	1.25%
DLR	0	18.60	0.00%
DTI	447,500	3.70	12.12%
DXS	8,823,400	13.00	0.78%
FLC	0	3.50	0.00%