Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2018	-1.40 / -1.67%	82.70	82.70	82.60	82.60	82.63	20.06	600
8/29/2018	0.00 / 0.00%	82.70	84.00	82.60	84.00	82.81	20.40	1,100
8/28/2018	+1.80 / +2.19%	82.60	84.00	82.60	84.00	83.68	20.40	101,300
8/27/2018	-0.80 / -0.96%	83.00	83.00	82.00	82.20	82.18	19.96	2,000
8/24/2018	0.00 / 0.00%	84.00	84.00	83.00	83.00	83.71	20.16	1,400
8/23/2018	-3.00 / -3.49%	83.00	83.00	83.00	83.00	83.00	20.16	500
8/22/2018	0.00 / 0.00%	86.00	86.00	86.00	86.00	86.00	20.89	100
8/21/2018	+4.00 / +4.88%	83.00	86.00	83.00	86.00	83.79	20.89	4,800
8/20/2018	-1.00 / -1.20%	82.20	82.20	82.00	82.00	82.06	19.91	2,000
8/17/2018	0.00 / 0.00%	81.50	83.00	81.50	83.00	81.62	20.16	1,700
8/16/2018	-0.30 / -0.36%	81.20	83.10	80.90	83.00	82.54	20.16	14,300
8/15/2018	-0.20 / -0.24%	83.50	83.50	81.00	83.30	81.67	20.23	1,800
8/14/2018	-0.50 / -0.60%	83.00	83.50	82.50	83.50	83.30	20.28	12,200
8/13/2018	+6.50 / +8.39%	81.50	84.00	81.40	84.00	82.55	20.40	11,000
8/10/2018	-4.50 / -5.49%	81.20	81.20	75.00	77.50	78.33	18.82	24,000
8/9/2018	-1.50 / -1.80%	83.50	83.50	81.70	82.00	82.06	19.91	1,600
8/8/2018	+0.50 / +0.60%	83.00	83.50	82.00	83.50	83.21	20.28	11,800
8/7/2018	0.00 / 0.00%	83.50	83.50	83.00	83.00	83.46	20.16	2,400
8/6/2018	-3.00 / -3.49%	84.00	84.00	83.00	83.00	83.42	20.16	4,100
8/3/2018	-2.50 / -2.82%	88.50	88.50	85.00	86.00	86.17	20.89	3,200
8/2/2018	+2.60 / +3.03%	85.90	93.50	84.00	88.50	87.35	21.49	1,100
8/1/2018	-0.10 / -0.12%	86.00	87.80	83.50	85.90	85.02	20.86	3,400
7/31/2018	-3.00 / -3.37%	88.00	88.00	82.00	86.00	86.04	20.89	2,900
7/30/2018	-2.00 / -2.20%	91.00	91.00	89.00	89.00	89.65	21.61	3,100
7/27/2018	-3.00 / -3.19%	93.00	93.00	90.00	91.00	90.62	22.10	2,100
7/26/2018	+1.00 / +1.08%	94.50	94.50	93.50	94.00	93.92	22.83	19,500
7/25/2018	0.00 / 0.00%	93.00	94.90	92.00	93.00	93.27	22.59	13,768
7/24/2018	+2.00 / +2.20%	89.10	93.00	88.00	93.00	90.97	22.59	10,000
7/23/2018	+3.00 / +3.41%	96.00	96.80	90.60	91.00	92.47	22.10	37,300
7/20/2018	+8.00 / +10.00%	82.00	88.00	82.00	88.00	87.99	21.37	126,000

<<Previous 30 days Next 30 days>>

DP3 News

29/06	DP3: Foripharm pharmaceutical company to issue bonus shares at the rate of 150%
21/10	DP3: Financial Statement Quarter 3/2020
17/08	DP3: Reviewed financial statement 2020
21/07	DP3: Financial Statement Quarter 2/2020
20/07	DP3: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
AGP	3,300	38.90	-0.26%
BCP	0	11.70	0.00%
BIO	0	16.00	0.00%
CDP	0	10.70	0.00%
CNC	13,200	34.60	4.22%
DBD	1,120,500	56.40	6.82%
DBM	0	25.50	0.00%
DBT	1,500	12.00	0.00%
DCL	181,400	26.70	0.75%