Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2009	-1.20 / -4.03%	28.80	29.80	28.60	28.60	28.60	3.58	20,010
1/2/2009	-0.60 / -1.97%	29.30	30.00	29.30	29.80	29.80	3.73	18,810
12/31/2008	-0.10 / -0.33%	30.00	30.40	30.00	30.40	30.40	3.80	1,550
12/30/2008	+0.60 / +2.01%	30.00	30.50	29.90	30.50	30.50	3.82	25,410
12/29/2008	-0.10 / -0.33%	29.00	30.00	29.00	29.90	29.90	3.74	4,500
12/26/2008	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	3.75	1,210
12/25/2008	-0.50 / -1.67%	30.00	30.00	29.50	29.50	29.50	3.69	16,870
12/24/2008	0.00 / 0.00%	29.50	30.00	29.50	30.00	30.00	3.75	5,170
12/23/2008	+0.20 / +0.67%	29.50	30.90	29.50	30.00	30.00	3.75	5,870
12/22/2008	+0.30 / +1.02%	30.00	30.00	29.80	29.80	29.80	3.73	25,120
12/19/2008	-1.00 / -3.28%	29.10	30.50	29.10	29.50	29.50	3.69	22,390
12/18/2008	+1.00 / +3.39%	30.90	30.90	30.50	30.50	30.50	3.82	1,500
12/17/2008	-1.40 / -4.53%	29.60	31.00	29.50	29.50	29.50	3.69	14,440
12/16/2008	-1.60 / -4.92%	31.10	31.10	30.90	30.90	30.90	3.87	16,200
12/15/2008	+1.50 / +4.84%	32.00	32.50	32.00	32.50	32.50	4.07	32,750
12/12/2008	+1.40 / +4.73%	29.00	31.00	29.00	31.00	31.00	3.88	17,190
12/11/2008	-1.40 / -4.52%	30.60	31.80	29.60	29.60	29.60	3.70	27,760
12/10/2008	0.00 / 0.00%	31.00	31.00	29.80	31.00	31.00	3.88	30,990
12/9/2008	0.00 / 0.00%	29.60	31.00	29.60	31.00	31.00	3.88	21,560
12/8/2008	-2.00 / -6.06%	29.50	31.00	29.50	31.00	31.00	3.88	45,810
12/5/2008	0.00 / 0.00%	32.00	33.00	31.80	33.00	33.00	3.88	73,700
12/4/2008	+1.40 / +4.43%	32.80	33.00	32.00	33.00	33.00	3.88	66,950
12/3/2008	+1.20 / +3.95%	30.40	31.60	30.30	31.60	31.60	3.71	73,750
12/2/2008	0.00 / 0.00%	29.30	30.40	29.30	30.40	30.40	3.57	73,400
12/1/2008	0.00 / 0.00%	30.40	30.60	30.10	30.40	30.40	3.57	64,960
11/28/2008	+1.40 / +4.83%	30.00	30.40	30.00	30.40	30.40	3.57	76,730
11/27/2008	-0.70 / -2.36%	29.70	30.00	28.60	29.00	29.00	3.41	41,040
11/26/2008	-0.70 / -2.30%	30.40	30.40	29.70	29.70	29.70	3.49	44,380
11/25/2008	+1.40 / +4.83%	29.90	30.40	29.50	30.40	30.40	3.57	62,600
11/24/2008	-0.90 / -3.01%	29.10	29.30	29.00	29.00	29.00	3.41	70,850

<<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	1,428,200	7.81	-1.64%
ABS	278,300	2.92	-2.67%
APC	100	7.30	-5.19%
APH	287,400	6.16	-0.81%
APP	2,100	5.40	-1.82%
BMP	159,600	157.90	-1.93%
BRC	11,200	12.55	-1.57%
BRR	0	17.30	0.00%
CSV	613,800	29.60	-2.31%