Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2026	0.00 / 0.00%	4.28	4.60	4.28	4.60	4.42	4.60	126,600
8/3/2026	-0.01 / -0.22%	4.56	4.73	4.56	4.60	4.66	4.60	149,100
7/31/2026	+0.02 / +0.44%	4.67	4.67	4.53	4.61	4.61	4.61	33,400
7/30/2026	0.00 / 0.00%	4.51	4.75	4.50	4.59	4.55	4.59	134,200
7/29/2026	-0.04 / -0.86%	4.49	4.61	4.42	4.59	4.52	4.59	148,400
7/28/2026	-0.11 / -2.32%	4.56	4.75	4.56	4.63	4.66	4.63	579,300
7/27/2026	-0.12 / -2.47%	4.86	4.86	4.69	4.74	4.74	4.74	178,100
7/24/2026	-0.01 / -0.21%	4.87	4.87	4.70	4.86	4.79	4.86	166,200
7/23/2026	+0.04 / +0.83%	4.84	4.89	4.68	4.87	4.76	4.87	280,700
7/22/2026	+0.05 / +1.05%	4.69	4.94	4.61	4.83	4.86	4.83	346,600
7/21/2026	-0.10 / -2.05%	4.74	4.83	4.54	4.78	4.71	4.78	111,800
7/20/2026	-0.04 / -0.81%	4.82	4.93	4.80	4.88	4.90	4.88	291,600
7/17/2026	-0.06 / -1.20%	4.88	4.96	4.88	4.92	4.91	4.92	12,400
7/16/2026	-0.02 / -0.40%	4.92	5.00	4.85	4.98	4.95	4.98	93,500
7/15/2026	+0.19 / +3.95%	4.81	5.00	4.71	5.00	4.93	5.00	138,900
7/14/2026	-0.14 / -2.83%	4.87	4.95	4.81	4.81	4.85	4.81	65,900
7/13/2026	-0.08 / -1.59%	5.00	5.03	4.95	4.95	4.97	4.95	25,900
7/10/2026	-0.04 / -0.79%	5.06	5.09	5.00	5.03	5.04	5.03	242,800
7/9/2026	-0.06 / -1.17%	5.03	5.07	5.01	5.07	5.03	5.07	132,100
7/8/2026	-0.03 / -0.58%	5.13	5.19	5.02	5.13	5.07	5.13	228,700
7/7/2026	+0.08 / +1.57%	5.08	5.16	5.00	5.16	5.08	5.16	180,100
7/6/2026	-0.01 / -0.20%	5.11	5.11	5.00	5.08	5.04	5.08	617,000
7/3/2026	-0.09 / -1.74%	5.13	5.16	5.06	5.09	5.09	5.09	65,800
7/2/2026	-0.05 / -0.96%	5.23	5.23	5.09	5.18	5.14	5.18	126,900
7/1/2026	+0.03 / +0.58%	5.18	5.25	5.13	5.23	5.23	5.23	34,300
6/30/2026	+0.05 / +0.97%	5.15	5.20	5.02	5.20	5.12	5.20	1,217,300
6/29/2026	+0.12 / +2.39%	5.02	5.15	4.98	5.15	5.10	5.15	141,900
6/26/2026	+0.01 / +0.20%	5.00	5.03	4.97	5.03	5.02	5.03	18,400
6/25/2026	-0.02 / -0.40%	5.04	5.04	4.99	5.02	5.01	5.02	60,000
6/24/2026	+0.01 / +0.20%	5.00	5.04	4.99	5.04	5.01	5.04	25,400

<<Previous 30 days Next 3 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	1,694,500	38.60	6.93%
CIG	3,300	7.19	3.45%
CKG	18,800	5.78	-1.20%
CRE	276,400	7.47	5.21%
DLG	238,100	2.29	0.44%
DLR	900	12.00	0.00%
DTI	2,100	1.80	0.00%
DXS	2,012,600	5.89	0.17%