Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2025	-0.07 / -0.83%	9.04	9.04	7.89	8.41	8.46	8.41	666,800
8/22/2025	-0.32 / -3.64%	8.80	8.80	8.19	8.48	8.26	8.48	2,071,300
8/21/2025	-0.19 / -2.11%	8.95	9.07	8.75	8.80	8.91	8.80	493,400
8/20/2025	0.00 / 0.00%	9.08	9.08	8.80	8.99	8.90	8.99	340,300
8/19/2025	-0.03 / -0.33%	9.08	9.09	8.96	8.99	9.03	8.99	282,900
8/18/2025	+0.12 / +1.35%	8.90	9.09	8.90	9.02	8.95	9.02	252,400
8/15/2025	-0.19 / -2.09%	9.09	9.09	8.90	8.90	8.95	8.90	537,200
8/14/2025	-0.04 / -0.44%	9.21	9.21	8.98	9.09	9.06	9.09	648,700
8/13/2025	+0.07 / +0.77%	9.11	9.23	8.91	9.13	9.07	9.13	1,247,900
8/12/2025	-0.24 / -2.58%	9.30	9.30	8.99	9.06	9.03	9.06	1,004,800
8/11/2025	-0.04 / -0.43%	9.50	9.50	9.10	9.30	9.25	9.30	702,900
8/8/2025	-0.16 / -1.68%	9.70	9.70	9.00	9.34	9.17	9.34	1,822,100
8/7/2025	+0.41 / +4.51%	9.18	9.70	9.10	9.50	9.38	9.50	1,630,100
8/6/2025	0.00 / 0.00%	9.06	9.18	9.00	9.09	9.09	9.09	262,600
8/5/2025	-0.05 / -0.55%	9.18	9.18	8.90	9.09	9.03	9.09	848,100
8/4/2025	+0.05 / +0.55%	8.99	9.20	8.99	9.14	9.06	9.14	509,000
8/1/2025	-0.11 / -1.20%	9.10	9.19	8.96	9.09	9.03	9.09	502,300
7/31/2025	-0.10 / -1.08%	9.35	9.35	8.99	9.20	9.10	9.20	570,600
7/30/2025	-0.09 / -0.96%	9.29	9.39	9.00	9.30	9.13	9.30	650,400
7/29/2025	+0.25 / +2.74%	9.70	9.70	8.95	9.39	9.27	9.39	1,119,700
7/28/2025	+0.65 / +6.91%	9.30	10.05	9.30	10.05	9.89	9.14	2,767,900
7/25/2025	-0.08 / -0.84%	9.50	9.50	9.34	9.40	9.39	8.55	363,700
7/24/2025	+0.01 / +0.11%	9.35	9.56	9.29	9.48	9.39	8.62	348,100
7/23/2025	-0.08 / -0.84%	9.40	9.57	9.26	9.47	9.35	8.61	716,400
7/22/2025	-0.14 / -1.44%	9.62	9.62	9.38	9.55	9.45	8.68	557,300
7/21/2025	-0.16 / -1.62%	9.86	9.88	9.40	9.69	9.56	8.81	696,100
7/18/2025	+0.18 / +1.86%	9.90	10.00	9.40	9.85	9.70	8.95	1,399,100
7/17/2025	-0.03 / -0.31%	9.65	9.74	9.30	9.67	9.47	8.79	978,200
7/16/2025	-0.08 / -0.82%	9.60	9.77	9.29	9.70	9.47	8.82	367,100
7/15/2025	+0.13 / +1.35%	10.00	10.00	9.40	9.78	9.77	8.89	569,200

<<Previous 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	399,700	65.00	-2.26%
CIG	616,800	8.95	0.00%
CKG	188,100	13.80	-2.47%
CRE	1,019,400	10.15	-3.33%
DLG	3,560,900	2.96	-6.33%
DLR	0	18.60	0.00%
DTI	145,600	2.90	-3.33%
DXS	3,225,300	11.45	0.44%
FLC	0	3.50	0.00%