Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2016	+1.80 / +4.97%	37.50	38.00	37.00	38.00	37.41	8.88	79,370
10/27/2016	+1.00 / +2.84%	35.45	37.65	35.45	36.20	36.72	8.46	26,770
10/26/2016	-0.40 / -1.12%	35.50	35.50	34.50	35.20	34.99	8.23	7,460
10/25/2016	0.00 / 0.00%	35.80	35.80	35.10	35.60	35.54	8.32	2,420
10/24/2016	+0.10 / +0.28%	35.70	35.70	35.20	35.60	35.24	8.32	3,490
10/21/2016	-0.50 / -1.39%	36.30	36.50	35.00	35.50	35.27	8.30	8,280
10/20/2016	-0.60 / -1.64%	36.60	36.60	35.10	36.00	35.37	8.42	2,940
10/19/2016	0.00 / 0.00%	36.90	36.90	35.60	36.60	36.02	8.56	11,270
10/18/2016	+0.80 / +2.23%	36.00	36.70	36.00	36.60	36.35	8.56	54,770
10/17/2016	+0.80 / +2.29%	35.30	35.80	35.00	35.80	35.28	8.37	24,520
10/14/2016	+0.20 / +0.57%	35.00	35.20	34.80	35.00	34.84	8.18	8,410
10/13/2016	-0.20 / -0.57%	34.90	35.00	34.80	34.80	34.97	8.14	9,980
10/12/2016	+0.10 / +0.29%	35.40	36.00	34.90	35.00	35.33	8.18	22,730
10/11/2016	+1.80 / +5.44%	33.40	34.90	33.20	34.90	34.43	8.16	24,860
10/10/2016	-0.70 / -2.07%	33.80	33.80	33.00	33.10	33.19	7.74	25,010
10/7/2016	+0.80 / +2.42%	33.00	35.00	33.00	33.80	33.05	7.90	15,190
10/6/2016	-0.20 / -0.60%	33.00	33.50	33.00	33.00	33.08	7.72	4,020
10/5/2016	0.00 / 0.00%	33.00	33.20	33.00	33.20	33.01	7.76	5,210
10/4/2016	0.00 / 0.00%	33.30	33.30	33.20	33.20	33.27	7.76	5,200
10/3/2016	-0.30 / -0.90%	33.50	33.60	33.20	33.20	33.33	7.76	6,930
9/30/2016	0.00 / 0.00%	33.50	33.60	33.50	33.50	33.57	7.83	7,150
9/29/2016	0.00 / 0.00%	33.60	33.60	33.20	33.50	33.33	7.83	15,390
9/28/2016	-0.10 / -0.30%	33.60	33.70	33.00	33.50	33.26	7.83	27,120
9/27/2016	-0.10 / -0.30%	33.70	33.70	33.10	33.60	33.53	7.86	8,500
9/26/2016	-0.10 / -0.30%	33.50	33.80	33.40	33.70	33.60	7.88	6,830
9/23/2016	0.00 / 0.00%	33.85	33.85	33.50	33.80	33.73	7.90	4,180
9/22/2016	+0.30 / +0.90%	33.40	33.80	33.40	33.80	33.60	7.90	1,200
9/21/2016	+0.90 / +2.76%	32.90	33.50	32.90	33.50	33.28	7.83	6,400
9/20/2016	-1.30 / -3.83%	33.70	33.70	32.60	32.60	33.56	7.62	16,420
9/19/2016	-0.10 / -0.29%	32.00	34.00	31.65	33.90	32.89	7.93	410

<<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	1,997,500	7.71	1.98%
ABS	356,400	4.29	2.88%
APC	500	7.80	0.00%
APH	452,700	6.58	1.54%
APP	5,400	7.40	1.37%
BMP	24,500	143.40	-0.42%
BRC	19,000	14.00	-1.41%
BRR	0	19.50	0.00%
CSV	1,103,600	36.35	0.97%