Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2023	+0.20 / +0.94%	20.80	21.60	19.95	21.40	20.62	19.45	1,625,700
10/31/2023	-0.40 / -1.85%	20.10	21.20	20.10	21.20	20.63	19.27	446,000
10/30/2023	-0.30 / -1.37%	21.50	21.90	20.40	21.60	21.03	19.64	565,500
10/27/2023	+0.95 / +4.53%	21.15	22.00	20.95	21.90	21.44	19.91	542,900
10/26/2023	-0.65 / -3.01%	21.60	21.60	20.10	20.95	20.45	19.05	464,200
10/25/2023	-0.20 / -0.92%	22.30	22.30	20.95	21.60	21.63	19.64	560,800
10/24/2023	-0.10 / -0.46%	22.20	22.40	21.00	21.80	21.73	19.82	566,200
10/23/2023	-0.10 / -0.45%	22.80	22.80	21.50	21.90	22.12	19.91	308,600
10/20/2023	+1.05 / +5.01%	21.00	22.00	20.80	22.00	21.38	20.00	734,500
10/19/2023	-0.95 / -4.34%	20.40	21.90	20.40	20.95	20.60	19.05	2,226,300
10/18/2023	-1.00 / -4.37%	22.60	23.10	21.30	21.90	21.67	19.91	882,400
10/17/2023	-0.30 / -1.29%	23.40	23.50	21.60	22.90	22.41	20.82	2,285,400
10/16/2023	-0.80 / -3.33%	24.30	24.40	22.35	23.20	22.93	21.09	813,900
10/13/2023	+0.40 / +1.69%	23.60	24.00	23.30	24.00	23.60	21.82	160,300
10/12/2023	-0.40 / -1.67%	24.00	24.20	22.75	23.60	23.67	21.45	357,700
10/11/2023	-0.50 / -2.04%	24.30	24.40	23.70	24.00	23.98	21.82	554,500
10/10/2023	-0.30 / -1.21%	24.80	25.10	23.10	24.50	24.16	22.27	802,600
10/9/2023	+0.30 / +1.22%	24.50	25.00	24.50	24.80	24.83	22.55	895,500
10/6/2023	+0.30 / +1.24%	23.80	24.50	23.80	24.50	24.29	22.27	527,200
10/5/2023	+0.80 / +3.42%	23.40	24.20	23.40	24.20	23.86	22.00	572,300
10/4/2023	+1.10 / +4.93%	22.20	23.40	21.80	23.40	22.88	21.27	629,700
10/3/2023	-0.40 / -1.76%	22.70	22.90	21.15	22.30	21.78	20.27	754,700
10/2/2023	-0.30 / -1.30%	23.20	23.60	21.80	22.70	23.03	20.64	563,100
9/29/2023	+1.10 / +5.02%	22.15	23.10	21.90	23.00	22.75	20.91	696,600
9/28/2023	+0.30 / +1.39%	21.70	22.20	21.20	21.90	21.83	19.91	877,800
9/27/2023	+0.85 / +4.10%	20.85	22.00	20.70	21.60	21.22	19.64	623,100
9/26/2023	-0.65 / -3.04%	20.35	21.00	19.95	20.75	20.38	18.86	534,800
9/25/2023	-0.60 / -2.73%	21.80	22.30	20.50	21.40	21.15	19.45	873,000
9/22/2023	-1.05 / -4.56%	23.00	23.00	21.45	22.00	21.84	20.00	742,500
9/21/2023	+0.05 / +0.22%	23.20	23.20	22.70	23.05	23.02	20.95	357,100

<<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	167,400	65.80	0.61%
CIG	51,500	9.29	0.00%
CKG	72,400	11.35	-2.16%
CRE	233,100	9.55	-2.55%
DLG	1,241,200	2.55	-3.04%
DLR	0	18.60	0.00%
DTI	600	2.20	-4.35%
DXS	2,677,900	11.00	3.29%
FLC	0	3.50	0.00%