Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2019	-0.05 / -0.12%	40.50	40.65	40.25	40.65	40.40	8.47	28,020
6/18/2019	-0.25 / -0.61%	40.80	40.80	40.35	40.70	40.65	8.48	31,710
6/17/2019	-0.20 / -0.49%	41.00	41.00	40.85	40.95	40.90	8.53	30,660
6/14/2019	-0.15 / -0.36%	41.30	41.30	41.05	41.15	41.18	8.57	27,610
6/13/2019	-0.15 / -0.36%	41.40	41.40	41.30	41.30	41.34	8.60	20,150
6/12/2019	0.00 / 0.00%	41.40	41.45	41.25	41.45	41.36	8.63	30,270
6/11/2019	+0.05 / +0.12%	41.40	41.45	41.30	41.45	41.37	8.63	31,330
6/10/2019	-0.10 / -0.24%	41.50	41.50	41.00	41.40	41.41	8.62	29,730
6/7/2019	-0.20 / -0.48%	41.60	41.60	41.50	41.50	41.56	8.64	22,860
6/6/2019	-0.05 / -0.12%	41.75	41.75	41.65	41.70	41.72	8.69	26,270
6/5/2019	-0.10 / -0.24%	41.80	41.85	41.75	41.75	41.82	8.70	27,380
6/4/2019	0.00 / 0.00%	41.75	41.90	41.70	41.85	41.80	8.72	29,950
6/3/2019	-0.20 / -0.48%	42.05	42.05	41.85	41.85	41.93	8.72	20,440
5/31/2019	-0.05 / -0.12%	42.10	42.10	41.95	42.05	42.04	8.76	29,400
5/30/2019	0.00 / 0.00%	42.10	42.10	42.00	42.10	42.07	8.77	22,080
5/29/2019	0.00 / 0.00%	42.00	42.15	41.95	42.10	42.04	8.77	28,660
5/28/2019	+0.05 / +0.12%	42.05	42.15	42.00	42.10	42.06	8.77	25,890
5/27/2019	-0.15 / -0.36%	42.00	42.15	41.95	42.05	42.04	8.76	32,590
5/24/2019	0.00 / 0.00%	42.20	42.20	42.10	42.20	42.16	8.79	23,080
5/23/2019	-0.15 / -0.35%	42.15	42.25	42.05	42.20	42.19	8.79	24,650
5/22/2019	+0.05 / +0.12%	42.30	42.40	42.20	42.35	42.32	8.82	33,770
5/21/2019	-0.15 / -0.35%	42.40	42.50	42.25	42.30	42.40	8.81	39,290
5/20/2019	-0.15 / -0.35%	42.45	42.60	42.40	42.45	42.50	8.84	36,330
5/17/2019	+0.05 / +0.12%	42.55	42.70	42.45	42.60	42.59	8.87	31,230
5/16/2019	+0.05 / +0.12%	42.55	42.70	42.50	42.55	42.58	8.86	38,700
5/15/2019	+0.05 / +0.12%	42.45	42.60	42.45	42.50	42.49	8.85	44,860
5/14/2019	-0.20 / -0.47%	42.50	42.65	42.40	42.45	42.54	8.84	43,770
5/13/2019	+0.10 / +0.24%	42.45	42.65	42.40	42.65	42.55	8.88	35,910
5/10/2019	+0.10 / +0.24%	42.45	42.60	42.40	42.55	42.52	8.86	27,660
5/9/2019	0.00 / 0.00%	42.20	42.50	42.15	42.45	42.34	8.84	39,110

<<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	529,900	70.20	-0.43%
CIG	117,100	8.75	-1.46%
CKG	380,800	15.00	-1.64%
CRE	2,870,200	10.60	3.41%
DLG	10,699,300	3.21	-6.96%
DLR	0	18.60	0.00%
DTI	587,800	2.90	11.54%
DXS	5,775,900	12.35	-2.76%
FLC	0	3.50	0.00%