Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2022	-0.45 / -1.00%	45.00	45.30	44.50	44.55	44.97	19.61	85,400
11/22/2022	+0.45 / +1.01%	44.20	45.55	44.00	45.00	44.93	19.80	195,000
11/21/2022	+0.05 / +0.11%	44.95	46.00	44.40	44.55	44.87	19.61	70,500
11/18/2022	0.00 / 0.00%	44.90	45.70	42.20	44.50	44.28	19.58	91,100
11/17/2022	+2.70 / +6.16%	45.00	46.85	45.00	46.50	46.45	19.58	160,800
11/16/2022	+2.85 / +6.96%	38.30	43.80	38.30	43.80	41.15	18.45	183,700
11/15/2022	-3.05 / -6.93%	43.05	43.10	40.95	40.95	41.17	17.25	323,100
11/14/2022	-2.55 / -5.48%	46.50	46.55	43.30	44.00	44.08	18.53	349,400
11/11/2022	-0.90 / -1.90%	47.20	49.80	46.50	46.55	47.49	19.60	109,800
11/10/2022	-3.55 / -6.96%	50.20	51.00	47.45	47.45	48.38	19.98	155,900
11/9/2022	+0.10 / +0.20%	51.90	52.20	50.80	51.00	51.60	21.48	47,100
11/8/2022	0.00 / 0.00%	50.50	51.50	50.10	50.90	50.77	21.44	111,100
11/7/2022	-2.80 / -5.21%	53.60	54.50	50.90	50.90	51.83	21.44	140,100
11/4/2022	-1.50 / -2.72%	55.00	55.00	52.40	53.70	53.26	22.62	163,200
11/3/2022	-0.60 / -1.08%	55.20	55.80	55.00	55.20	55.37	23.25	45,800
11/2/2022	-0.60 / -1.06%	56.30	56.80	55.20	55.80	55.82	23.50	52,900
11/1/2022	+0.90 / +1.62%	55.20	56.50	55.20	56.40	56.03	23.75	54,500
10/31/2022	+0.70 / +1.28%	55.60	55.60	53.90	55.50	54.91	23.37	60,000
10/28/2022	-0.60 / -1.08%	56.00	56.60	54.80	54.80	55.58	23.08	132,000
10/27/2022	+1.40 / +2.59%	55.30	55.60	54.20	55.40	55.15	23.33	120,200
10/26/2022	+0.30 / +0.56%	54.10	55.90	54.00	54.00	54.48	22.74	303,900
10/25/2022	+0.70 / +1.32%	52.20	55.80	52.20	53.70	54.15	22.62	154,000
10/24/2022	-0.10 / -0.19%	53.10	54.70	52.50	53.00	53.35	22.32	176,100
10/21/2022	-3.90 / -6.84%	57.00	57.00	53.10	53.10	54.37	22.36	219,200
10/20/2022	-0.30 / -0.52%	57.30	57.30	55.60	57.00	56.23	24.01	76,800
10/19/2022	-0.70 / -1.21%	57.10	58.20	57.00	57.30	57.35	24.13	50,900
10/18/2022	+1.60 / +2.84%	57.00	58.00	56.00	58.00	57.14	24.43	303,900
10/17/2022	+2.30 / +4.25%	53.50	56.40	53.50	56.40	54.72	23.75	134,000
10/14/2022	+2.50 / +4.84%	52.00	54.10	52.00	54.10	53.34	22.78	72,400
10/13/2022	+1.10 / +2.18%	52.00	52.70	51.50	51.60	52.02	21.73	126,100

<<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	4,266,300	8.05	-1.83%
ABS	336,700	3.80	-1.81%
APC	700	7.90	1.28%
APH	403,500	7.02	-0.57%
APP	24,700	5.70	-1.72%
BMP	192,700	131.00	-1.21%
BRC	10,700	13.05	-0.38%
BRR	21,600	17.90	-2.72%
CSV	1,718,700	33.65	-2.04%