Filo Corp (Z94)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.460829493088 | 21.7 | 22 | 21.5 | 1078 | 21.74598608 | DE |
| 4 | 0.55 | 2.58823529412 | 21.25 | 22.05 | 20.85 | 1215 | 21.5257119 | DE |
| 12 | 2.68 | 14.0167364017 | 19.12 | 22.05 | 17.94 | 1379 | 21.09567474 | DE |
| 26 | 4.86 | 28.6894923259 | 16.94 | 22.05 | 16.04 | 960 | 20.09256024 | DE |
| 52 | 8.1 | 59.1240875912 | 13.7 | 22.05 | 11.2 | 734 | 18.43465278 | DE |
| 156 | 7.4 | 51.3888888889 | 14.4 | 22.05 | 11.2 | 694 | 18.20602392 | DE |
| 260 | 7.4 | 51.3888888889 | 14.4 | 22.05 | 11.2 | 694 | 18.20602392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 21.6 | -0.15 | -0.69 | 21.6 | 21.6 | 21.6 | 30 |
| 1729196760 | 21.75 | -0.1 | -0.46 | 21.9 | 22 | 21.7 | 3525 |
| 1729110360 | 21.85 | -0.05 | -0.23 | 21.5 | 21.85 | 21.5 | 301 |
| 1729023960 | 21.9 | 0.25 | 1.15 | 21.9 | 21.9 | 21.9 | 4 |
| 1728937560 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1728678360 | 21.65 | 0.35 | 1.64 | 21.7 | 21.75 | 21.65 | 480 |
| 1728591960 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1728505560 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1728419160 | 21.3 | -0.65 | -2.96 | 21.5 | 21.5 | 21.2 | 206 |
| 1728332760 | 21.95 | -0.1 | -0.45 | 22.05 | 22.05 | 21.6 | 10 |
| 1728073560 | 22.05 | 0.55 | 2.56 | 21.85 | 22.05 | 21.85 | 1980 |
| 1727987220 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1727900820 | 21.5 | -0.1 | -0.46 | 21.9 | 21.9 | 21.5 | 118 |
| 1727814420 | 21.6 | 0.05 | 0.23 | 21.55 | 21.6 | 21.55 | 2580 |
| 1727728020 | 21.55 | -0.15 | -0.69 | 21.5 | 21.55 | 21.5 | 2585 |
| 1727468760 | 21.7 | 0.2 | 0.93 | 21.75 | 21.75 | 21.7 | 108 |
| 1727382360 | 21.5 | 0.35 | 1.65 | 21.5 | 21.5 | 21.5 | 710 |
| 1727295960 | 21.149999 | -0.35 | -1.63 | 21.05 | 21.45 | 21.05 | 645 |
| 1727209560 | 21.5 | 0.5 | 2.38 | 21.399999 | 21.5 | 21.399999 | 1319 |
| 1727123160 | 21 | 0.05 | 0.24 | 21.25 | 21.25 | 20.85 | 3654 |
| 1726863960 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1726777560 | 20.95 | 0.35 | 1.70 | 20.55 | 21 | 20.45 | 1285 |
| 1726691220 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1726604820 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1726518420 | 20.6 | -0.55 | -2.60 | 20.95 | 20.95 | 20.6 | 684 |
| 1726259160 | 21.149999 | 0.55 | 2.67 | 21.149999 | 21.149999 | 21.149999 | 73 |
| 1726172760 | 20.6 | 0.1 | 0.49 | 20.6 | 20.6 | 20.6 | 100 |
| 1726086360 | 20.5 | 0.3 | 1.49 | 20.2 | 20.5 | 20.2 | 500 |
| 1725999960 | 20.2 | -0.55 | -2.65 | 20.399999 | 20.399999 | 20.2 | 26 |
| 1725913620 | 20.75 | 0.35 | 1.72 | 20.75 | 20.75 | 20.75 | 10 |
| 1725654360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1725567960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1725481560 | 20.399999 | -0.1 | -0.49 | 20.3 | 20.399999 | 19.66 | 893 |
| 1725395160 | 20.5 | -0.95 | -4.43 | 21.149999 | 21.149999 | 20.5 | 542 |
| 1725308760 | 21.45 | 0.05 | 0.23 | 21.3 | 21.45 | 21.149999 | 245 |
| 1725049560 | 21.399999 | -0.05 | -0.23 | 21.45 | 21.45 | 21.1 | 111 |
| 1724963160 | 21.45 | 0.05 | 0.23 | 21.45 | 21.45 | 21.45 | 10 |
| 1724876760 | 21.399999 | 0.35 | 1.66 | 21.149999 | 21.399999 | 21.149999 | 514 |
| 1724790420 | 21.05 | 0.15 | 0.72 | 21.05 | 21.149999 | 21 | 1237 |
| 1724704020 | 20.899999 | -0.25 | -1.18 | 21.1 | 21.35 | 20.899999 | 1618 |
| 1724444820 | 21.149999 | 0.25 | 1.20 | 21.2 | 21.2 | 20.75 | 854 |
| 1724358420 | 20.899999 | 0.1 | 0.48 | 21 | 21 | 20.85 | 665 |
| 1724271960 | 20.8 | 0.2 | 0.97 | 20.95 | 20.95 | 20.45 | 4755 |
| 1724185560 | 20.6 | 0.2 | 0.98 | 20.399999 | 20.75 | 20.399999 | 453 |
| 1724099220 | 20.399999 | -0.05 | -0.24 | 20.3 | 20.399999 | 20.3 | 276 |
| 1723840020 | 20.45 | -0.2 | -0.97 | 20.45 | 20.45 | 20.45 | 27 |
| 1723753620 | 20.649999 | 0.4 | 1.98 | 20.7 | 20.7 | 20.6 | 2209 |
| 1723667160 | 20.25 | -0.3 | -1.46 | 20.25 | 20.25 | 20.25 | 150 |
| 1723580760 | 20.55 | -0.2 | -0.96 | 20.7 | 20.7 | 20.5 | 1234 |
| 1723494420 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1723235220 | 20.75 | 0.05 | 0.24 | 20.55 | 20.8 | 20.55 | 750 |
| 1723148820 | 20.7 | 0 | 0.00 | 20.5 | 20.7 | 20.35 | 3937 |
| 1723062360 | 20.7 | 0.86 | 4.33 | 20.7 | 20.7 | 20 | 805 |
| 1722975960 | 19.84 | -0.16 | -0.80 | 19.52 | 19.84 | 19.52 | 250 |
| 1722889620 | 20 | -0.6 | -2.91 | 21 | 21 | 17.94 | 2169 |
| 1722630360 | 20.6 | -0.35 | -1.67 | 20.95 | 20.95 | 20.55 | 1134 |
| 1722544020 | 20.95 | -0.2 | -0.95 | 21.399999 | 21.45 | 20.95 | 906 |
| 1722457560 | 21.149999 | -0.15 | -0.70 | 21.25 | 21.5 | 21 | 4245 |
| 1722371220 | 21.3 | 1.82 | 9.34 | 21 | 21.55 | 21 | 17723 |
| 1722284760 | 19.48 | 0.36 | 1.88 | 19.5 | 19.579999 | 19.48 | 290 |
| 1722025620 | 19.12 | 0.36 | 1.92 | 19.12 | 19.12 | 19.12 | 30 |
| 1721939160 | 18.76 | -0.84 | -4.29 | 19.86 | 19.86 | 18.7 | 2069 |
| 1721852820 | 19.6 | 0.7 | 3.70 | 18.94 | 19.8 | 18.72 | 592 |
| 1721766420 | 18.899999 | 0.28 | 1.50 | 19.1 | 19.16 | 18.899999 | 504 |
| 1721679960 | 18.62 | -0.22 | -1.17 | 19.7 | 19.72 | 18.62 | 3363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
