Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2022	+0.80 / +1.71%	46.70	47.80	46.50	47.50	47.17	29.99	604,600
9/29/2022	+0.70 / +1.52%	46.40	46.90	46.20	46.70	46.58	29.48	1,075,000
9/28/2022	+0.30 / +0.66%	45.70	46.40	45.50	46.00	45.95	29.04	290,000
9/27/2022	+0.40 / +0.88%	45.00	46.20	45.00	45.70	45.74	28.85	311,200
9/26/2022	-1.30 / -2.79%	46.00	46.30	45.00	45.30	45.57	28.60	649,100
9/23/2022	+0.75 / +1.64%	46.00	46.85	45.80	46.60	46.29	29.42	447,700
9/22/2022	+0.65 / +1.44%	45.20	45.85	45.10	45.85	45.51	28.95	423,200
9/21/2022	+0.20 / +0.44%	45.10	45.40	44.70	45.20	45.06	28.54	417,200
9/20/2022	+0.20 / +0.45%	44.70	45.25	44.70	45.00	44.96	28.41	783,800
9/19/2022	+0.40 / +0.90%	44.50	45.10	44.10	44.80	44.72	28.28	292,600
9/16/2022	+0.60 / +1.37%	44.00	44.70	43.70	44.40	44.20	28.03	285,300
9/15/2022	+0.30 / +0.69%	43.50	44.20	43.50	43.80	43.79	27.65	231,400
9/14/2022	-0.60 / -1.36%	43.60	44.20	43.50	43.50	43.85	27.46	258,400
9/13/2022	+0.30 / +0.68%	44.00	44.50	43.90	44.10	44.23	27.84	761,700
9/12/2022	+0.80 / +1.86%	43.20	44.00	43.10	43.80	43.42	27.65	277,800
9/9/2022	+0.25 / +0.58%	42.90	43.20	42.75	43.00	42.95	27.15	1,221,100
9/8/2022	+0.15 / +0.35%	42.60	42.95	42.60	42.75	42.74	26.99	742,600
9/7/2022	-0.60 / -1.39%	43.40	43.80	42.60	42.60	43.41	26.89	292,800
9/6/2022	+0.20 / +0.47%	42.80	43.35	42.70	43.20	43.17	27.27	1,275,100
9/5/2022	+0.20 / +0.47%	42.50	43.30	42.50	43.00	43.01	27.15	938,400
8/31/2022	-0.50 / -1.15%	43.50	43.70	42.80	42.80	43.30	27.02	245,500
8/30/2022	+0.30 / +0.70%	43.00	43.60	42.90	43.30	43.26	27.34	486,900
8/29/2022	-1.00 / -2.27%	43.50	43.80	42.80	43.00	43.18	27.15	240,900
8/26/2022	-0.60 / -1.35%	44.80	45.10	44.00	44.00	44.60	27.78	250,100
8/25/2022	+0.80 / +1.83%	44.00	44.80	43.90	44.60	44.34	28.16	273,000
8/24/2022	+0.60 / +1.39%	43.20	44.20	43.20	43.80	43.79	27.65	273,000
8/23/2022	+0.50 / +1.17%	42.90	43.60	42.70	43.20	43.13	27.27	299,200
8/22/2022	-0.80 / -1.84%	43.50	43.50	42.50	42.70	43.00	26.96	325,100
8/19/2022	-0.30 / -0.68%	43.80	44.10	43.30	43.50	43.68	27.46	554,100
8/18/2022	+0.50 / +1.15%	43.30	44.10	43.10	43.80	43.57	27.65	302,900

<<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	484,100	66.50	-4.86%
CIG	82,500	8.95	0.79%
CKG	372,100	14.15	-3.74%
CRE	2,189,900	10.50	0.96%
DLG	7,181,800	3.16	6.76%
DLR	0	18.60	0.00%
DTI	126,100	3.00	-3.23%
DXS	8,294,900	11.40	-6.56%
FLC	0	3.50	0.00%