Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2024	0.00 / 0.00%	5.70	5.70	5.62	5.68	5.65	5.16	318,000
10/29/2024	-0.12 / -2.07%	5.80	5.85	5.60	5.68	5.70	5.16	467,100
10/28/2024	-0.03 / -0.51%	5.83	5.92	5.76	5.80	5.80	5.27	124,300
10/25/2024	-0.05 / -0.85%	5.80	5.88	5.79	5.83	5.81	5.30	89,100
10/24/2024	-0.08 / -1.34%	5.96	5.96	5.81	5.88	5.86	5.35	133,900
10/23/2024	-0.04 / -0.67%	5.99	5.99	5.88	5.96	5.92	5.42	220,200
10/22/2024	-0.01 / -0.17%	5.96	6.00	5.88	6.00	5.96	5.45	346,600
10/21/2024	-0.01 / -0.17%	6.01	6.08	5.97	6.01	6.00	5.46	146,900
10/18/2024	-0.02 / -0.33%	6.12	6.12	6.02	6.02	6.04	5.47	295,700
10/17/2024	-0.07 / -1.15%	6.05	6.06	6.01	6.04	6.03	5.49	155,200
10/16/2024	-0.01 / -0.16%	6.10	6.19	6.03	6.11	6.08	5.55	162,700
10/15/2024	-0.03 / -0.49%	6.15	6.15	6.03	6.12	6.07	5.56	405,100
10/14/2024	+0.08 / +1.32%	6.18	6.18	6.00	6.15	6.09	5.59	201,700
10/11/2024	-0.04 / -0.65%	6.21	6.21	6.07	6.07	6.13	5.52	126,800
10/10/2024	+0.08 / +1.33%	6.10	6.18	6.00	6.11	6.08	5.55	322,500
10/9/2024	-0.04 / -0.66%	6.09	6.13	5.98	6.03	6.04	5.48	251,200
10/8/2024	-0.08 / -1.30%	5.72	6.20	5.72	6.07	5.99	5.52	300,200
10/7/2024	-0.03 / -0.49%	6.16	6.17	6.03	6.15	6.11	5.59	266,300
10/4/2024	-0.06 / -0.96%	6.17	6.24	6.16	6.18	6.18	5.62	203,900
10/3/2024	-0.02 / -0.32%	6.21	6.28	6.16	6.24	6.20	5.67	140,800
10/2/2024	0.00 / 0.00%	6.22	6.28	6.18	6.26	6.22	5.69	226,900
10/1/2024	0.00 / 0.00%	6.27	6.30	6.24	6.26	6.26	5.69	324,400
9/30/2024	-0.04 / -0.63%	6.24	6.29	6.22	6.26	6.25	5.69	268,000
9/27/2024	-0.04 / -0.63%	6.34	6.35	6.26	6.30	6.29	5.73	255,500
9/26/2024	+0.01 / +0.16%	6.40	6.40	6.28	6.34	6.32	5.76	213,900
9/25/2024	0.00 / 0.00%	6.33	6.40	6.20	6.33	6.30	5.75	717,100
9/24/2024	-0.02 / -0.31%	6.34	6.35	6.26	6.33	6.29	5.75	174,600
9/23/2024	-0.03 / -0.47%	6.43	6.43	6.28	6.35	6.31	5.77	288,000
9/20/2024	-0.05 / -0.78%	6.44	6.44	6.29	6.38	6.34	5.80	862,800
9/19/2024	-0.02 / -0.31%	6.46	6.46	6.34	6.43	6.37	5.85	488,400

<<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	1,681,800	70.70	2.46%
CIG	171,300	9.27	6.92%
CKG	451,900	14.90	5.67%
CRE	237,500	8.80	-2.11%
DLG	26,075,400	3.71	4.51%
DLR	0	18.60	0.00%
DTI	110,400	2.50	0.00%
DXS	6,837,300	10.80	2.37%
FLC	0	3.50	0.00%