Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2022	-0.80 / -1.77%	44.80	45.10	43.90	44.50	44.30	28.09	319,600
7/28/2022	+0.50 / +1.12%	45.00	45.80	45.00	45.30	45.43	28.60	331,400
7/27/2022	+1.30 / +2.99%	43.70	44.80	43.50	44.80	44.32	28.28	356,300
7/26/2022	+0.70 / +1.64%	42.60	44.00	42.40	43.50	43.37	27.46	341,500
7/25/2022	+0.60 / +1.42%	42.40	43.10	42.10	42.80	42.61	27.02	252,100
7/22/2022	0.00 / 0.00%	42.50	42.80	42.20	42.20	42.49	26.64	223,100
7/21/2022	+0.60 / +1.44%	42.00	42.40	41.70	42.20	42.12	26.64	262,000
7/20/2022	+0.80 / +1.96%	41.20	42.00	41.00	41.60	41.52	26.26	261,300
7/19/2022	-1.20 / -2.86%	41.80	42.30	40.80	40.80	41.60	25.76	232,100
7/18/2022	-0.70 / -1.64%	42.50	42.90	41.90	42.00	42.30	26.52	216,600
7/15/2022	-0.30 / -0.70%	43.30	43.30	42.40	42.70	42.85	26.96	722,500
7/14/2022	+0.40 / +0.94%	42.40	43.20	42.20	43.00	42.73	27.15	246,500
7/13/2022	+0.10 / +0.24%	42.70	43.05	42.40	42.60	42.77	26.89	212,700
7/12/2022	+0.20 / +0.47%	42.50	42.80	42.40	42.50	42.57	26.83	227,500
7/11/2022	+0.10 / +0.24%	42.00	42.60	41.90	42.30	42.37	26.70	227,500
7/8/2022	+0.50 / +1.20%	41.70	42.80	41.70	42.20	42.27	26.64	1,750,900
7/7/2022	+0.10 / +0.24%	41.00	42.00	41.00	41.70	41.66	26.33	1,298,500
7/6/2022	+0.10 / +0.24%	41.20	41.90	41.00	41.60	41.52	26.26	214,800
7/5/2022	-0.70 / -1.66%	42.00	42.50	41.40	41.50	41.96	26.20	212,600
7/4/2022	+0.20 / +0.48%	41.80	42.70	41.80	42.20	42.33	26.64	219,500
7/1/2022	-0.20 / -0.47%	42.10	42.20	41.40	42.00	41.86	26.52	217,400
6/30/2022	-0.80 / -1.86%	43.30	43.80	42.20	42.20	43.21	26.64	262,500
6/29/2022	-0.30 / -0.69%	43.40	43.60	42.70	43.00	43.16	27.15	249,200
6/28/2022	+0.30 / +0.70%	43.00	43.50	42.60	43.30	43.20	27.34	256,800
6/27/2022	+0.40 / +0.94%	42.60	43.30	42.50	43.00	42.88	27.15	241,100
6/24/2022	+0.90 / +2.16%	43.00	43.10	42.30	42.60	42.83	26.89	462,100
6/23/2022	+0.30 / +0.72%	41.40	41.90	41.30	41.70	41.64	26.33	284,200
6/22/2022	+0.40 / +0.98%	41.20	41.70	41.20	41.40	41.40	26.14	240,800
6/21/2022	+0.20 / +0.49%	40.60	41.40	40.40	41.00	41.00	25.88	408,600
6/20/2022	+0.30 / +0.74%	40.60	41.10	40.40	40.80	40.74	25.76	1,533,200

<<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%