Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2019	0.00 / 0.00%	34.90	35.55	34.80	34.90	34.93	12.07	69,330
1/24/2019	+0.10 / +0.29%	35.00	35.20	34.55	34.90	34.88	12.07	78,100
1/23/2019	-0.70 / -1.97%	35.50	35.50	34.75	34.80	35.01	12.04	159,530
1/22/2019	-0.20 / -0.56%	35.90	36.25	35.30	35.50	35.78	12.28	69,730
1/21/2019	+1.20 / +3.48%	34.50	35.75	34.50	35.70	35.38	12.35	254,190
1/18/2019	+1.05 / +3.14%	33.45	34.50	33.20	34.50	33.88	11.93	263,460
1/17/2019	+0.25 / +0.75%	32.90	33.50	32.85	33.45	33.18	11.57	31,130
1/16/2019	+0.10 / +0.30%	33.25	33.30	32.80	33.20	33.12	11.48	40,100
1/15/2019	+0.50 / +1.53%	32.80	33.35	32.60	33.10	33.13	11.45	87,920
1/14/2019	+0.30 / +0.93%	32.30	32.75	32.30	32.60	32.54	11.28	64,170
1/11/2019	+0.60 / +1.89%	32.00	32.60	32.00	32.30	32.39	11.17	39,950
1/10/2019	-0.30 / -0.94%	32.10	32.20	31.70	31.70	31.89	10.96	45,410
1/9/2019	+0.20 / +0.63%	31.80	32.50	31.70	32.00	32.02	11.07	26,890
1/8/2019	0.00 / 0.00%	31.80	31.80	31.20	31.80	31.50	11.00	78,700
1/7/2019	-0.15 / -0.47%	32.55	32.55	31.80	31.80	31.87	11.00	6,840
1/4/2019	+0.15 / +0.47%	31.75	32.00	31.50	31.95	31.77	11.05	24,900
1/3/2019	+0.25 / +0.79%	31.55	31.85	31.50	31.80	31.58	11.00	27,610
1/2/2019	-0.25 / -0.79%	31.80	32.20	31.55	31.55	31.69	10.91	7,100
12/28/2018	+0.10 / +0.32%	31.95	31.95	31.50	31.80	31.63	11.00	20,520
12/27/2018	+0.20 / +0.63%	31.65	32.20	31.65	31.70	31.84	10.96	20,380
12/26/2018	-0.15 / -0.47%	31.65	31.65	31.00	31.50	31.16	10.90	39,760
12/25/2018	-1.10 / -3.36%	31.05	32.70	31.05	31.65	31.62	10.95	47,720
12/24/2018	-0.25 / -0.76%	32.75	32.95	32.65	32.75	32.79	11.33	38,980
12/21/2018	-4.15 / -11.17%	33.15	33.15	32.50	33.00	32.95	11.41	43,890
12/20/2018	0.00 / 0.00%	37.20	37.20	36.90	37.15	37.06	11.47	80,490
12/19/2018	+0.05 / +0.13%	37.10	37.25	37.00	37.15	37.15	11.47	75,910
12/18/2018	-0.15 / -0.40%	37.05	37.30	36.70	37.10	37.05	11.45	95,000
12/17/2018	+0.25 / +0.68%	37.10	37.55	37.00	37.25	37.31	11.50	106,490
12/14/2018	+0.25 / +0.68%	36.80	37.10	36.80	37.00	36.94	11.42	55,140
12/13/2018	+0.10 / +0.27%	36.65	36.75	36.40	36.75	36.61	11.34	61,980

<<Previous 30 days Next 30 days>>

DPR News

29/04	DPR: Dissolution of rubber farm
29/04	DPR: Explanations Related To CFSs Q1 2025
28/04	DPR: Correction of data in the explanatory report on the saparte business results for Quarter 1.2025
26/04	DPR: BOD resolution dated April 24, 2025
26/04	DPR: Explanation for Quarter 1.2025 separate financial statements

More News

Related Companies

	Volume	Price	Change
AAA	1,128,200	7.28	1.53%
ABS	92,900	3.49	0.29%
APC	0	7.90	0.00%
APH	72,900	6.16	0.65%
APP	17,700	5.70	5.56%
BMP	76,200	140.50	1.08%
BRC	12,600	14.10	-0.70%
BRR	0	19.30	0.00%
CSV	2,118,400	37.20	3.77%