Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2024	+0.03 / +0.58%	5.17	5.27	5.11	5.24	5.23	5.24	424,500
11/28/2024	+0.01 / +0.19%	5.15	5.29	5.15	5.21	5.21	5.21	197,900
11/27/2024	-0.06 / -1.14%	5.27	5.27	5.11	5.20	5.23	5.20	404,200
11/26/2024	+0.03 / +0.57%	5.23	5.27	5.10	5.26	5.23	5.26	356,800
11/25/2024	+0.10 / +1.95%	5.00	5.23	4.95	5.23	5.13	5.23	547,300
11/22/2024	+0.11 / +2.19%	5.03	5.32	5.03	5.13	5.20	5.13	808,100
11/21/2024	+0.32 / +6.81%	5.02	5.02	4.80	5.02	4.97	5.02	765,800
11/20/2024	+0.30 / +6.82%	4.40	4.70	4.40	4.70	4.64	4.70	583,000
11/19/2024	-0.08 / -1.79%	4.48	4.54	4.35	4.40	4.41	4.40	339,400
11/18/2024	-0.06 / -1.32%	4.50	4.57	4.48	4.48	4.52	4.48	160,700
11/15/2024	-0.08 / -1.73%	4.60	4.60	4.45	4.54	4.52	4.54	288,400
11/14/2024	-0.08 / -1.70%	4.73	4.75	4.62	4.62	4.67	4.62	183,100
11/13/2024	-0.02 / -0.42%	4.72	4.72	4.65	4.70	4.69	4.70	157,500
11/12/2024	0.00 / 0.00%	4.72	4.85	4.67	4.72	4.74	4.72	641,100
11/11/2024	+0.02 / +0.43%	4.70	4.72	4.65	4.72	4.69	4.72	240,000
11/8/2024	-0.12 / -2.49%	4.65	4.87	4.65	4.70	4.71	4.70	207,200
11/7/2024	+0.14 / +2.99%	4.73	4.94	4.67	4.82	4.78	4.82	487,800
11/6/2024	-0.32 / -6.40%	5.00	5.00	4.65	4.68	4.69	4.68	1,849,100
11/5/2024	-0.25 / -4.76%	5.29	5.29	5.00	5.00	5.07	5.00	353,700
11/4/2024	-0.17 / -3.14%	5.38	5.40	5.25	5.25	5.27	5.25	217,100
11/1/2024	-0.22 / -3.90%	5.53	5.53	5.25	5.42	5.27	5.42	1,256,800
10/31/2024	-0.04 / -0.70%	5.61	5.65	5.29	5.64	5.42	5.64	689,000
10/30/2024	0.00 / 0.00%	5.70	5.70	5.62	5.68	5.65	5.68	318,000
10/29/2024	-0.12 / -2.07%	5.80	5.85	5.60	5.68	5.70	5.68	467,100
10/28/2024	-0.03 / -0.51%	5.83	5.92	5.76	5.80	5.80	5.80	124,300
10/25/2024	-0.05 / -0.85%	5.80	5.88	5.79	5.83	5.81	5.83	89,100
10/24/2024	-0.08 / -1.34%	5.96	5.96	5.81	5.88	5.86	5.88	133,900
10/23/2024	-0.04 / -0.67%	5.99	5.99	5.88	5.96	5.92	5.96	220,200
10/22/2024	-0.01 / -0.17%	5.96	6.00	5.88	6.00	5.96	6.00	346,600
10/21/2024	-0.01 / -0.17%	6.01	6.08	5.97	6.01	6.00	6.01	146,900

<<Previous 30 days Next 2 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	24,000	66.00	-0.75%
CIG	249,900	9.33	2.75%
CKG	2,600	22.70	-0.87%
CRE	27,500	6.82	-0.87%
DLG	135,000	1.90	-0.52%
DLR	0	19.90	0.00%
DTI	27,400	2.10	0.00%
DXS	489,800	7.52	0.40%
FLC	0	3.50	0.00%