Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2022	+0.15 / +0.35%	42.60	42.95	42.60	42.75	42.74	29.69	742,600
9/7/2022	-0.60 / -1.39%	43.40	43.80	42.60	42.60	43.41	29.58	292,800
9/6/2022	+0.20 / +0.47%	42.80	43.35	42.70	43.20	43.17	30.00	1,275,100
9/5/2022	+0.20 / +0.47%	42.50	43.30	42.50	43.00	43.01	29.86	938,400
8/31/2022	-0.50 / -1.15%	43.50	43.70	42.80	42.80	43.30	29.72	245,500
8/30/2022	+0.30 / +0.70%	43.00	43.60	42.90	43.30	43.26	30.07	486,900
8/29/2022	-1.00 / -2.27%	43.50	43.80	42.80	43.00	43.18	29.86	240,900
8/26/2022	-0.60 / -1.35%	44.80	45.10	44.00	44.00	44.60	30.56	250,100
8/25/2022	+0.80 / +1.83%	44.00	44.80	43.90	44.60	44.34	30.97	273,000
8/24/2022	+0.60 / +1.39%	43.20	44.20	43.20	43.80	43.79	30.42	273,000
8/23/2022	+0.50 / +1.17%	42.90	43.60	42.70	43.20	43.13	30.00	299,200
8/22/2022	-0.80 / -1.84%	43.50	43.50	42.50	42.70	43.00	29.65	325,100
8/19/2022	-0.30 / -0.68%	43.80	44.10	43.30	43.50	43.68	30.21	554,100
8/18/2022	+0.50 / +1.15%	43.30	44.10	43.10	43.80	43.57	30.42	302,900
8/17/2022	+0.60 / +1.41%	42.70	43.60	42.70	43.30	43.13	30.07	281,300
8/16/2022	+0.10 / +0.23%	42.40	43.20	42.20	42.70	42.76	29.65	290,700
8/15/2022	-0.80 / -1.84%	43.20	43.80	42.30	42.60	43.04	29.58	357,400
8/12/2022	-0.60 / -1.36%	43.80	43.90	42.70	43.40	43.34	30.14	1,290,300
8/11/2022	-0.50 / -1.12%	44.80	45.00	44.00	44.00	44.65	30.56	645,700
8/10/2022	+0.20 / +0.45%	44.30	44.90	44.00	44.50	44.52	30.90	316,200
8/9/2022	+0.40 / +0.91%	44.00	44.60	43.90	44.30	44.26	30.76	324,200
8/8/2022	+0.30 / +0.69%	43.40	44.30	43.10	43.90	43.74	30.49	275,500
8/5/2022	-0.60 / -1.36%	43.70	43.80	43.30	43.60	43.57	30.28	292,800
8/4/2022	+0.20 / +0.45%	43.80	44.60	43.80	44.20	44.22	30.69	278,900
8/3/2022	-1.00 / -2.22%	44.50	44.70	43.80	44.00	44.11	30.56	278,800
8/2/2022	-0.20 / -0.44%	45.50	45.80	45.00	45.00	45.35	31.25	306,400
8/1/2022	+0.70 / +1.57%	44.20	45.50	44.00	45.20	44.77	31.39	422,800
7/29/2022	-0.80 / -1.77%	44.80	45.10	43.90	44.50	44.30	30.90	319,600
7/28/2022	+0.50 / +1.12%	45.00	45.80	45.00	45.30	45.43	31.46	331,400
7/27/2022	+1.30 / +2.99%	43.70	44.80	43.50	44.80	44.32	31.11	356,300

<<Previous 30 days Next 30 days>>

FIR News

28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024
26/03	FIR: Resolution on 2024 AGM
26/03	FIR: Change in personnel
29/02	FIR: Holding 2024 AGM

More News

Related Companies

	Volume	Price	Change
BCM	522,600	54.30	-2.34%
CIG	98,500	4.78	1.92%
CKG	22,600	20.00	0.76%
CRE	198,900	8.23	-2.95%
DLG	1,403,600	1.81	0.56%
DLR	0	11.90	0.00%
DTI	103,100	4.00	5.26%
DXS	1,260,700	6.65	-1.48%
FLC	0	3.50	0.00%