Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2021	-0.20 / -0.56%	35.90	36.20	35.60	35.70	35.93	15.47	181,600
7/30/2021	+0.30 / +0.84%	35.70	36.10	35.70	35.90	35.85	15.55	201,700
7/29/2021	+0.30 / +0.85%	35.30	35.60	35.30	35.60	35.46	15.42	192,200
7/28/2021	-0.30 / -0.84%	35.40	35.70	35.30	35.30	35.43	15.29	178,300
7/27/2021	+0.60 / +1.71%	35.20	35.80	35.10	35.60	35.53	15.42	249,100
7/26/2021	+0.40 / +1.16%	34.30	35.00	34.30	35.00	34.66	15.16	207,900
7/23/2021	+0.50 / +1.47%	34.30	34.80	34.30	34.60	34.58	14.99	199,500
7/22/2021	+1.40 / +4.28%	32.50	34.30	32.50	34.10	33.32	14.77	240,800
7/21/2021	+0.30 / +0.93%	32.60	32.80	32.40	32.70	32.64	14.17	166,800
7/20/2021	+0.70 / +2.21%	31.80	32.40	31.70	32.40	31.98	14.04	192,600
7/19/2021	-1.60 / -4.80%	32.50	32.50	31.00	31.70	32.14	13.73	142,800
7/16/2021	+0.10 / +0.30%	33.20	33.40	33.20	33.30	33.29	14.43	166,900
7/15/2021	+0.20 / +0.61%	32.80	33.30	32.20	33.20	33.09	14.38	196,600
7/14/2021	-1.00 / -2.94%	34.00	34.20	33.00	33.00	33.60	14.30	172,500
7/13/2021	0.00 / 0.00%	33.40	35.00	33.30	34.00	33.79	14.73	214,400
7/12/2021	-1.00 / -2.86%	34.80	35.50	32.55	34.00	33.99	14.73	232,000
7/9/2021	+0.20 / +0.57%	34.60	35.20	34.60	35.00	34.93	15.16	194,300
7/8/2021	-0.15 / -0.43%	35.10	35.40	33.70	34.80	35.00	15.08	225,200
7/7/2021	0.00 / 0.00%	34.70	35.20	34.70	34.95	34.93	15.14	170,600
7/6/2021	+0.10 / +0.29%	34.90	36.00	34.90	34.95	35.12	15.14	184,800
7/5/2021	+0.05 / +0.14%	34.90	35.00	34.70	34.85	34.88	15.10	142,300
7/2/2021	+0.40 / +1.16%	34.50	34.80	34.50	34.80	34.64	15.08	221,100
7/1/2021	+0.30 / +0.88%	34.20	34.50	34.20	34.40	34.37	14.90	204,400
6/30/2021	+0.20 / +0.59%	34.00	34.30	33.80	34.10	34.10	14.77	179,700
6/29/2021	-0.60 / -1.74%	34.60	34.70	33.90	33.90	34.39	14.69	157,500
6/28/2021	+0.35 / +1.02%	34.30	34.70	34.20	34.50	34.44	14.95	170,100
6/25/2021	+0.15 / +0.44%	34.10	34.40	34.05	34.15	34.15	14.79	177,400
6/24/2021	+0.30 / +0.89%	33.60	34.30	33.60	34.00	33.89	14.73	193,000
6/23/2021	-0.80 / -2.32%	34.20	34.50	33.30	33.70	34.09	14.60	166,800
6/22/2021	-0.20 / -0.58%	34.40	34.85	34.40	34.50	34.61	14.95	163,500

<<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%