Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2022	+0.20 / +0.51%	39.30	39.80	38.60	39.50	39.30	24.94	730,300
6/13/2022	-2.00 / -4.84%	40.50	40.70	39.10	39.30	40.05	24.81	233,900
6/10/2022	-1.50 / -3.50%	42.60	42.70	41.30	41.30	42.18	26.07	291,200
6/9/2022	+0.10 / +0.23%	42.50	43.00	42.00	42.80	42.53	27.02	275,100
6/8/2022	+0.60 / +1.43%	42.10	43.30	42.00	42.70	42.73	26.96	333,300
6/7/2022	-0.90 / -2.09%	42.70	42.80	41.60	42.10	42.13	26.58	287,600
6/6/2022	-1.40 / -3.15%	44.00	44.10	42.80	43.00	43.41	27.15	292,600
6/3/2022	+0.60 / +1.37%	44.00	44.80	43.40	44.40	44.20	28.03	327,800
6/2/2022	+0.80 / +1.86%	43.20	44.20	42.90	43.80	43.63	27.65	310,500
6/1/2022	+0.20 / +0.47%	42.50	43.20	42.00	43.00	42.61	27.15	299,200
5/31/2022	+0.30 / +0.71%	42.30	43.10	41.65	42.80	42.51	27.02	278,600
5/30/2022	-0.70 / -1.62%	43.40	43.70	42.50	42.50	43.21	26.83	299,100
5/27/2022	+0.80 / +1.89%	42.20	43.60	42.10	43.20	42.69	27.27	348,900
5/26/2022	+0.60 / +1.44%	42.00	42.80	41.80	42.40	42.37	26.77	322,900
5/25/2022	+0.80 / +1.95%	40.60	42.10	40.50	41.80	41.28	26.39	335,800
5/24/2022	-1.20 / -2.84%	41.80	42.40	40.40	41.00	41.49	25.88	285,400
5/23/2022	-0.50 / -1.17%	42.70	43.00	42.10	42.20	42.51	26.64	303,100
5/20/2022	+0.20 / +0.47%	42.00	43.20	42.00	42.70	42.67	26.96	347,400
5/19/2022	+0.40 / +0.95%	41.60	42.80	41.30	42.50	42.03	26.83	333,600
5/18/2022	+0.80 / +1.94%	41.70	42.50	41.30	42.10	42.10	26.58	358,500
5/17/2022	+1.80 / +4.56%	39.20	41.80	38.80	41.30	40.31	26.07	391,300
5/16/2022	+0.30 / +0.77%	39.00	40.20	39.00	39.50	39.76	24.94	338,300
5/13/2022	-1.40 / -3.45%	40.00	40.40	39.00	39.20	39.81	24.75	291,500
5/12/2022	+1.70 / +4.37%	40.80	41.60	40.40	40.60	40.97	25.63	406,900
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

<<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%