Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2023	+0.60 / +1.42%	42.30	42.80	42.20	42.80	42.47	32.42	214,700
3/20/2023	-0.40 / -0.94%	42.50	42.60	42.10	42.20	42.31	31.97	228,100
3/17/2023	-0.20 / -0.47%	43.00	43.20	42.50	42.60	42.86	32.27	522,500
3/16/2023	-0.60 / -1.38%	43.00	43.10	42.70	42.80	42.82	32.42	232,200
3/15/2023	+1.70 / +4.08%	42.00	43.50	41.90	43.40	42.81	32.88	324,000
3/14/2023	-0.50 / -1.18%	42.00	42.10	41.60	41.70	41.81	31.59	259,500
3/13/2023	-0.10 / -0.24%	42.00	42.50	41.90	42.20	42.18	31.97	296,400
3/10/2023	+0.10 / +0.24%	42.00	42.40	41.90	42.30	42.15	32.05	1,221,500
3/9/2023	+0.40 / +0.96%	41.80	42.40	41.60	42.20	42.07	31.97	278,200
3/8/2023	+0.20 / +0.48%	41.70	42.00	41.60	41.80	41.79	31.67	193,600
3/7/2023	+0.20 / +0.48%	41.10	41.90	41.10	41.60	41.65	31.52	213,800
3/6/2023	+0.10 / +0.24%	41.60	42.00	41.40	41.40	41.69	31.36	1,347,000
3/3/2023	-0.30 / -0.72%	41.40	41.80	41.20	41.30	41.44	31.29	218,100
3/2/2023	-0.10 / -0.24%	41.50	41.80	41.10	41.60	41.49	31.52	245,000
3/1/2023	-0.30 / -0.71%	42.00	42.20	41.50	41.70	41.75	31.59	279,400
2/28/2023	+0.40 / +0.96%	41.70	42.20	41.70	42.00	41.89	31.82	234,300
2/27/2023	-0.60 / -1.42%	41.80	42.10	41.60	41.60	41.83	31.52	228,100
2/24/2023	-0.70 / -1.63%	42.70	43.00	42.00	42.20	42.55	31.97	229,700
2/23/2023	-0.20 / -0.46%	43.00	43.20	42.60	42.90	42.88	32.50	243,700
2/22/2023	-0.70 / -1.60%	43.40	43.50	43.00	43.10	43.22	32.65	249,900
2/21/2023	+0.50 / +1.15%	43.50	43.90	43.30	43.80	43.56	33.18	300,100
2/20/2023	+1.70 / +4.09%	41.70	43.30	41.50	43.30	42.19	32.80	416,800
2/17/2023	+0.20 / +0.48%	41.40	41.70	41.30	41.60	41.45	31.52	228,400
2/16/2023	+0.10 / +0.24%	41.30	41.60	41.30	41.40	41.42	31.36	296,500
2/15/2023	+0.60 / +1.47%	40.80	41.50	40.50	41.30	41.07	31.29	221,500
2/14/2023	-0.10 / -0.25%	40.80	41.00	40.50	40.70	40.74	30.83	205,700
2/13/2023	+0.15 / +0.37%	41.00	41.10	40.50	40.80	40.73	30.91	245,600
2/10/2023	+0.10 / +0.21%	48.50	48.90	48.50	48.80	48.67	30.81	208,700
2/9/2023	-0.10 / -0.20%	48.80	49.00	48.60	48.70	48.75	30.74	185,700
2/8/2023	+0.60 / +1.24%	48.00	49.00	48.00	48.80	48.43	30.81	284,000

<<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	214,900	66.00	0.00%
CIG	53,400	8.99	-1.96%
CKG	44,300	11.50	-2.54%
CRE	259,900	9.50	-4.90%
DLG	3,355,500	2.81	0.00%
DLR	0	18.60	0.00%
DTI	126,400	2.50	8.70%
DXS	3,928,100	9.77	-6.95%
FLC	0	3.50	0.00%