Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2019	+0.40 / +0.97%	41.00	41.60	41.00	41.60	41.25	8.66	54,030
7/26/2019	+0.20 / +0.49%	40.90	41.30	40.90	41.20	41.10	8.58	53,040
7/25/2019	+0.20 / +0.49%	40.60	41.10	40.60	41.00	40.94	8.54	55,320
7/24/2019	+0.30 / +0.74%	40.50	40.90	40.50	40.80	40.70	8.50	51,750
7/23/2019	+0.20 / +0.50%	40.30	40.60	40.10	40.50	40.42	8.44	53,260
7/22/2019	0.00 / 0.00%	40.20	40.40	40.00	40.30	40.28	8.39	66,890
7/19/2019	+0.20 / +0.50%	39.90	40.30	39.80	40.30	40.11	8.39	130,060
7/18/2019	0.00 / 0.00%	40.00	40.20	39.80	40.10	39.97	8.35	47,910
7/17/2019	-0.20 / -0.50%	40.20	40.30	39.80	40.10	40.09	8.35	44,530
7/16/2019	0.00 / 0.00%	40.10	40.60	40.10	40.30	40.32	8.39	50,540
7/15/2019	+0.30 / +0.75%	39.90	40.30	39.80	40.30	40.00	8.39	51,450
7/12/2019	+0.10 / +0.25%	39.80	40.10	39.70	40.00	39.92	8.33	45,970
7/11/2019	+0.20 / +0.50%	39.60	40.10	39.60	39.90	39.87	8.31	51,490
7/10/2019	+0.10 / +0.25%	39.50	39.80	39.40	39.70	39.58	8.27	62,130
7/9/2019	+0.10 / +0.25%	39.50	39.60	38.90	39.60	39.32	8.25	49,620
7/8/2019	-0.20 / -0.50%	39.70	39.70	38.90	39.50	39.34	8.23	45,800
7/5/2019	+0.20 / +0.51%	39.50	39.80	39.40	39.70	39.64	8.27	35,220
7/4/2019	+0.20 / +0.51%	39.30	39.50	39.00	39.50	39.35	8.23	36,520
7/3/2019	+0.30 / +0.77%	38.90	39.30	38.80	39.30	38.98	8.19	37,300
7/2/2019	-0.10 / -0.26%	38.90	39.10	38.70	39.00	38.92	8.12	30,450
7/1/2019	+0.10 / +0.26%	38.80	39.10	38.70	39.10	38.96	8.14	31,260
6/28/2019	+0.10 / +0.26%	38.80	39.00	38.30	39.00	38.77	8.12	27,600
6/27/2019	-0.80 / -2.02%	39.70	39.70	38.80	38.90	39.01	8.10	23,660
6/26/2019	0.00 / 0.00%	39.40	39.70	39.00	39.70	39.48	8.27	27,560
6/25/2019	-0.25 / -0.63%	39.70	39.75	39.00	39.70	39.35	8.27	24,420
6/24/2019	-0.45 / -1.11%	40.20	40.35	39.75	39.95	40.05	8.32	25,120
6/21/2019	-0.30 / -0.74%	40.60	40.60	40.30	40.40	40.49	8.41	12,990
6/20/2019	+0.05 / +0.12%	40.60	40.75	40.40	40.70	40.66	8.48	29,810
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

<<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	211,500	66.90	-1.04%
CIG	66,300	8.73	-2.68%
CKG	68,300	13.85	0.73%
CRE	3,666,300	10.95	5.29%
DLG	1,669,300	2.91	1.75%
DLR	0	18.60	0.00%
DTI	100,200	2.70	3.85%
DXS	3,369,200	13.60	0.74%
FLC	0	3.50	0.00%