Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2023	-0.40 / -1.27%	30.30	31.10	30.30	31.00	30.70	28.18	293,900
7/6/2023	-0.80 / -2.48%	31.00	31.80	31.00	31.40	31.35	28.55	278,700
7/5/2023	+0.30 / +0.94%	31.80	32.30	31.80	32.20	32.10	29.27	289,500
7/4/2023	+0.20 / +0.63%	31.50	32.20	31.50	31.90	31.92	29.00	318,600
7/3/2023	+0.60 / +1.93%	31.20	32.00	31.10	31.70	31.56	28.82	481,700
6/30/2023	+0.40 / +1.30%	30.30	31.40	30.10	31.10	30.91	28.27	307,800
6/29/2023	+0.30 / +0.99%	30.40	30.80	30.00	30.70	30.40	27.91	674,100
6/28/2023	-0.60 / -1.94%	31.00	31.40	30.30	30.40	30.63	27.64	371,100
6/27/2023	-0.25 / -0.80%	31.60	31.80	30.50	31.00	31.07	28.18	524,600
6/26/2023	-0.70 / -1.83%	38.10	38.50	37.00	37.50	37.56	28.41	575,000
6/23/2023	-0.80 / -2.05%	38.80	39.00	37.95	38.20	38.51	28.94	321,800
6/22/2023	+0.20 / +0.52%	38.60	39.30	38.60	39.00	39.06	29.55	342,500
6/21/2023	+0.20 / +0.52%	38.40	39.00	38.30	38.80	38.66	29.39	565,100
6/20/2023	+0.30 / +0.78%	38.30	38.80	38.30	38.60	38.52	29.24	468,800
6/19/2023	-1.10 / -2.79%	39.10	39.40	38.20	38.30	38.63	29.02	832,500
6/16/2023	+0.40 / +1.03%	39.10	39.90	39.00	39.40	39.56	29.85	1,128,000
6/15/2023	-0.60 / -1.52%	39.60	40.00	39.00	39.00	39.52	29.55	1,355,600
6/14/2023	+0.40 / +1.02%	39.40	40.00	39.10	39.60	39.48	30.00	758,200
6/13/2023	+0.30 / +0.77%	38.70	39.40	38.50	39.20	38.81	29.70	585,100
6/12/2023	-0.90 / -2.26%	39.80	39.90	38.60	38.90	39.27	29.47	870,300
6/9/2023	0.00 / 0.00%	39.50	39.90	39.30	39.80	39.61	30.15	385,700
6/8/2023	-0.30 / -0.75%	40.30	40.50	39.70	39.80	40.10	30.15	337,200
6/7/2023	-0.70 / -1.72%	40.60	40.60	40.00	40.10	40.28	30.38	277,500
6/6/2023	-0.80 / -1.92%	41.60	41.80	40.80	40.80	41.26	30.91	1,272,400
6/5/2023	+0.40 / +0.97%	41.40	41.70	41.40	41.60	41.50	31.52	267,000
6/2/2023	+0.20 / +0.49%	40.80	41.30	40.80	41.20	41.15	31.21	195,000
6/1/2023	+0.30 / +0.74%	40.70	41.20	40.70	41.00	40.93	31.06	225,300
5/31/2023	-0.10 / -0.25%	40.80	41.10	40.60	40.70	40.82	30.83	1,168,000
5/30/2023	+0.30 / +0.74%	40.60	41.00	40.50	40.80	40.70	30.91	288,200
5/29/2023	0.00 / 0.00%	40.20	40.50	40.10	40.50	40.36	30.68	152,700

<<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	129,400	66.00	-1.35%
CIG	11,400	9.17	-0.33%
CKG	57,100	11.80	0.00%
CRE	1,991,500	9.99	6.84%
DLG	2,947,600	2.81	-4.10%
DLR	0	18.60	0.00%
DTI	2,700	2.30	0.00%
DXS	2,286,200	10.50	-5.41%
FLC	0	3.50	0.00%