Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2019	+0.15 / +0.36%	41.50	41.80	41.40	41.80	41.58	8.71	45,090
8/15/2019	-0.05 / -0.12%	41.70	41.70	41.40	41.65	41.53	8.67	43,920
8/14/2019	+0.10 / +0.24%	41.60	41.70	41.60	41.70	41.62	8.69	45,310
8/13/2019	-0.20 / -0.48%	41.60	41.60	41.40	41.60	41.50	8.66	40,220
8/12/2019	-0.30 / -0.71%	42.10	42.10	41.80	41.80	41.95	8.71	32,180
8/9/2019	0.00 / 0.00%	42.10	42.20	42.00	42.10	42.11	8.77	48,590
8/8/2019	+0.10 / +0.24%	41.80	42.20	41.80	42.10	41.99	8.77	53,390
8/7/2019	+0.30 / +0.72%	41.70	42.10	41.70	42.00	41.95	8.75	50,300
8/6/2019	0.00 / 0.00%	41.50	41.70	41.20	41.70	41.53	8.69	49,340
8/5/2019	-0.30 / -0.71%	42.00	42.00	41.70	41.70	41.85	8.69	45,420
8/2/2019	-0.50 / -1.18%	42.40	42.50	41.90	42.00	42.22	8.75	48,030
8/1/2019	+0.20 / +0.47%	42.30	42.50	42.10	42.50	42.38	8.85	51,820
7/31/2019	+0.40 / +0.95%	41.70	42.40	41.70	42.30	42.03	8.81	57,320
7/30/2019	+0.30 / +0.72%	41.60	41.90	41.50	41.90	41.79	8.73	63,850
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

<<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	614,900	67.00	-1.47%
CIG	422,100	9.75	-2.50%
CKG	183,400	14.30	0.00%
CRE	2,197,300	10.70	2.39%
DLG	2,797,200	3.03	1.00%
DLR	0	18.60	0.00%
DTI	212,800	3.00	0.00%
DXS	4,856,800	12.95	1.57%
FLC	0	3.50	0.00%