Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2023	+0.05 / +0.17%	29.50	29.75	28.60	29.55	29.34	28.50	83,800
10/31/2023	-0.50 / -1.67%	30.30	30.50	29.50	29.50	29.98	28.46	194,700
10/30/2023	-1.20 / -3.85%	31.20	31.80	30.00	30.00	30.95	28.94	140,400
10/27/2023	+0.30 / +0.97%	30.70	31.40	29.00	31.20	30.87	30.09	168,300
10/26/2023	-1.60 / -4.92%	32.00	32.00	30.30	30.90	30.77	29.81	308,400
10/25/2023	-0.50 / -1.52%	33.20	33.20	32.50	32.50	32.81	31.35	230,800
10/24/2023	+0.30 / +0.92%	32.30	33.00	32.30	33.00	32.76	31.83	142,000
10/23/2023	-0.90 / -2.68%	33.60	33.60	32.00	32.70	32.82	31.54	223,700
10/20/2023	+0.20 / +0.60%	33.40	33.60	32.20	33.60	32.89	32.41	404,100
10/19/2023	-0.60 / -1.76%	34.40	34.40	33.00	33.40	33.76	32.22	240,600
10/18/2023	-1.45 / -4.09%	35.45	35.70	33.20	34.00	34.81	32.80	504,700
10/17/2023	-0.35 / -0.98%	35.90	35.95	35.25	35.45	35.50	34.19	487,800
10/16/2023	+0.90 / +2.58%	36.00	36.10	35.20	35.80	35.75	34.53	565,600
10/13/2023	+1.95 / +5.92%	32.90	34.90	32.80	34.90	33.89	33.66	483,100
10/12/2023	+0.15 / +0.46%	33.30	33.50	32.80	32.95	33.15	31.78	248,000
10/11/2023	+0.95 / +2.98%	31.85	33.20	31.85	32.80	32.57	31.64	232,200
10/10/2023	-0.15 / -0.47%	32.00	32.25	30.80	31.85	31.94	30.72	238,400
10/9/2023	0.00 / 0.00%	32.50	32.50	31.80	32.00	32.00	30.87	123,200
10/6/2023	-0.20 / -0.62%	32.00	32.30	31.80	32.00	32.04	30.87	65,500
10/5/2023	+0.70 / +2.22%	32.35	32.70	31.50	32.20	32.07	31.06	178,400
10/4/2023	+0.35 / +1.12%	31.10	31.50	30.80	31.50	31.17	30.38	134,000
10/3/2023	-0.75 / -2.35%	31.90	31.90	30.50	31.15	31.17	30.05	231,000
10/2/2023	+0.40 / +1.27%	31.55	32.20	31.55	31.90	31.83	30.77	104,700
9/29/2023	-0.90 / -2.78%	32.10	32.50	31.50	31.50	32.19	30.38	163,100
9/28/2023	0.00 / 0.00%	32.40	32.60	31.50	32.40	32.25	31.25	192,200
9/27/2023	+0.90 / +2.86%	31.75	32.80	31.50	32.40	31.82	31.25	225,500
9/26/2023	-0.90 / -1.41%	63.90	64.70	63.00	63.00	63.92	30.38	324,400
9/25/2023	-3.20 / -4.77%	67.50	67.80	63.90	63.90	66.13	30.82	327,400
9/22/2023	-1.80 / -2.61%	68.30	68.30	66.40	67.10	67.39	32.36	263,400
9/21/2023	+0.50 / +0.73%	68.50	69.90	68.40	68.90	68.96	33.23	189,800

<<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	1,783,400	8.58	1.54%
ABS	139,600	3.83	-0.26%
APC	0	8.60	0.00%
APH	163,300	7.16	0.85%
APP	1,500	5.90	-1.67%
BMP	15,500	142.00	0.64%
BRC	7,000	13.20	-0.75%
BRR	36,000	19.00	-2.56%
CSV	230,900	36.40	0.14%