Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2009	-2.00 / -3.23%	63.50	63.50	59.50	60.00	60.00	7.88	136,320
10/29/2009	-3.00 / -4.62%	62.50	63.00	62.00	62.00	62.00	8.15	54,360
10/28/2009	-1.00 / -1.52%	66.00	66.00	63.50	65.00	65.00	8.54	50,550
10/27/2009	-2.00 / -2.94%	65.00	67.00	65.00	66.00	66.00	8.67	98,690
10/26/2009	-2.00 / -2.86%	66.50	69.00	66.50	68.00	68.00	8.93	162,340
10/23/2009	+3.00 / +4.48%	70.00	70.00	69.00	70.00	70.00	9.20	405,490
10/22/2009	+3.00 / +4.69%	64.50	67.00	64.00	67.00	67.00	8.80	403,250
10/21/2009	-2.00 / -3.03%	66.00	66.00	64.00	64.00	64.00	8.41	83,750
10/20/2009	+3.00 / +4.76%	64.50	66.00	64.00	66.00	66.00	8.67	163,520
10/19/2009	0.00 / 0.00%	64.00	64.00	62.50	63.00	63.00	8.28	58,570
10/16/2009	-2.00 / -3.08%	64.50	65.00	63.00	63.00	63.00	8.28	91,550
10/15/2009	+0.50 / +0.78%	65.50	65.50	64.50	65.00	65.00	8.54	98,800
10/14/2009	+1.00 / +1.57%	64.00	65.00	64.00	64.50	64.50	8.47	104,410
10/13/2009	-2.50 / -3.79%	65.00	66.00	63.50	63.50	63.50	8.34	138,510
10/12/2009	+3.00 / +4.76%	64.00	66.00	63.50	66.00	66.00	8.67	215,460
10/9/2009	0.00 / 0.00%	64.00	64.00	63.00	63.00	63.00	8.28	144,010
10/8/2009	+1.50 / +2.44%	63.00	63.00	61.50	63.00	63.00	8.28	124,120
10/7/2009	+2.50 / +4.24%	60.50	61.50	59.00	61.50	61.50	8.08	98,230
10/6/2009	+1.00 / +1.72%	58.00	59.00	58.00	59.00	59.00	7.75	128,770
10/5/2009	0.00 / 0.00%	60.00	60.00	57.50	58.00	58.00	7.62	65,430
10/2/2009	-2.00 / -3.33%	57.50	58.00	57.50	58.00	58.00	7.62	53,780
10/1/2009	0.00 / 0.00%	62.50	62.50	60.00	60.00	60.00	7.88	91,360
9/30/2009	+2.50 / +4.35%	58.50	60.00	58.00	60.00	60.00	7.88	259,270
9/29/2009	0.00 / 0.00%	57.50	58.50	57.50	57.50	57.50	7.55	142,300
9/28/2009	-1.00 / -1.71%	58.00	58.00	57.50	57.50	57.50	7.55	95,020
9/25/2009	-0.50 / -0.85%	59.00	59.50	58.50	58.50	58.50	7.69	53,100
9/24/2009	0.00 / 0.00%	57.50	59.00	57.50	59.00	59.00	7.75	55,520
9/23/2009	-0.50 / -0.84%	59.50	60.00	59.00	59.00	59.00	7.75	53,150
9/22/2009	-2.00 / -3.25%	60.00	61.00	59.50	59.50	59.50	7.82	71,340
9/21/2009	0.00 / 0.00%	62.50	62.50	61.50	61.50	61.50	8.08	66,210

<<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	4,709,400	7.77	1.83%
ABS	689,300	4.03	-1.47%
APC	5,700	8.20	-5.75%
APH	915,100	6.71	2.13%
APP	23,100	7.30	-2.67%
BMP	245,500	140.30	-0.21%
BRC	35,500	14.05	1.08%
BRR	600	19.70	1.03%
CSV	1,734,500	36.00	0.14%