Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2024	-0.90 / -2.66%	33.90	33.90	32.90	32.95	33.21	30.26	743,000
1/30/2024	+0.60 / +1.80%	33.05	34.10	32.90	33.85	33.62	31.09	710,200
1/29/2024	+1.70 / +5.39%	31.55	33.25	31.55	33.25	32.69	30.54	1,227,600
1/26/2024	+0.50 / +1.61%	30.95	31.80	30.95	31.55	31.41	28.97	326,400
1/25/2024	0.00 / 0.00%	30.90	31.20	30.85	31.05	30.95	28.52	122,800
1/24/2024	+0.15 / +0.49%	30.90	31.25	30.80	31.05	31.11	28.52	137,000
1/23/2024	-0.10 / -0.32%	31.00	31.25	30.65	30.90	30.94	28.38	147,700
1/22/2024	-0.50 / -1.59%	31.50	31.50	30.85	31.00	31.08	28.47	234,400
1/19/2024	+0.80 / +2.61%	30.80	31.80	30.80	31.50	31.27	28.93	339,900
1/18/2024	+0.20 / +0.66%	30.60	30.85	30.50	30.70	30.65	28.19	155,800
1/17/2024	+0.35 / +1.16%	30.50	30.70	30.30	30.50	30.53	28.01	173,500
1/16/2024	0.00 / 0.00%	30.30	30.40	29.50	30.15	30.11	27.69	186,600
1/15/2024	-0.15 / -0.50%	30.40	30.70	30.00	30.15	30.33	27.69	142,300
1/12/2024	-0.60 / -1.94%	30.90	30.90	30.30	30.30	30.60	27.83	327,700
1/11/2024	-0.25 / -0.80%	31.35	31.35	30.70	30.90	30.89	28.38	247,300
1/10/2024	0.00 / 0.00%	31.10	31.45	31.05	31.15	31.16	28.61	204,800
1/9/2024	-0.20 / -0.64%	31.35	31.35	31.05	31.15	31.15	28.61	218,800
1/8/2024	0.00 / 0.00%	31.45	31.55	31.00	31.35	31.28	28.79	224,100
1/5/2024	-0.15 / -0.48%	31.50	31.50	31.10	31.35	31.35	28.79	269,800
1/4/2024	-0.30 / -0.94%	31.85	31.85	31.45	31.50	31.65	28.93	452,200
1/3/2024	+0.10 / +0.32%	31.35	32.10	31.35	31.80	31.74	29.20	312,400
1/2/2024	+0.10 / +0.32%	32.30	32.30	31.20	31.70	31.74	29.11	339,200
12/29/2023	+0.20 / +0.64%	31.50	32.95	31.40	31.60	32.12	29.02	793,800
12/28/2023	+0.20 / +0.64%	31.20	31.55	31.00	31.40	31.29	28.84	255,300
12/27/2023	+0.20 / +0.65%	31.15	31.90	31.15	31.20	31.41	28.65	399,900
12/26/2023	+1.10 / +3.68%	30.00	31.00	30.00	31.00	30.68	28.47	669,100
12/25/2023	+0.40 / +1.36%	29.65	30.00	29.55	29.90	29.88	27.46	257,700
12/22/2023	0.00 / 0.00%	29.50	29.65	29.40	29.50	29.52	27.09	200,500
12/21/2023	+0.20 / +0.68%	29.50	29.70	29.25	29.50	29.48	27.09	92,800
12/20/2023	-0.15 / -0.51%	29.70	29.80	29.30	29.30	29.42	26.91	81,200

<<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	1,510,500	8.32	-0.36%
ABS	89,300	3.77	0.53%
APC	1,400	8.10	0.00%
APH	112,500	6.75	-0.44%
APP	3,200	5.70	0.00%
BMP	29,900	152.10	0.40%
BRC	800	12.70	0.00%
BRR	500	18.00	-1.10%
CSV	176,400	33.85	0.00%