Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2020	+0.45 / +1.01%	44.50	44.95	44.30	44.95	44.70	18.10	56,800
12/24/2020	-0.65 / -1.44%	45.05	45.05	42.40	44.50	44.24	17.92	53,640
12/23/2020	-0.60 / -1.31%	45.75	45.75	45.15	45.15	45.41	18.18	45,810
12/22/2020	+2.10 / +4.81%	43.65	46.70	43.40	45.75	44.56	18.43	180,930
12/21/2020	+0.45 / +1.04%	43.50	43.70	43.40	43.65	43.60	17.58	68,920
12/18/2020	-0.30 / -0.69%	43.80	43.80	43.05	43.20	43.43	17.40	279,080
12/17/2020	+0.50 / +1.16%	44.50	44.50	43.10	43.50	43.51	17.52	56,830
12/16/2020	0.00 / 0.00%	45.60	45.65	45.00	45.50	45.44	17.32	108,840
12/15/2020	+0.05 / +0.11%	45.45	45.50	45.40	45.50	45.45	17.32	53,740
12/14/2020	+0.20 / +0.44%	45.30	45.55	45.25	45.45	45.33	17.30	92,480
12/11/2020	+0.75 / +1.69%	45.00	45.25	44.65	45.25	45.01	17.22	48,610
12/10/2020	-0.35 / -0.78%	45.00	45.40	44.50	44.50	44.87	16.94	93,860
12/9/2020	+0.85 / +1.93%	45.00	45.25	44.60	44.85	44.88	17.07	106,660
12/8/2020	-1.30 / -2.87%	45.30	45.90	44.00	44.00	44.59	16.75	167,060
12/7/2020	-1.40 / -3.00%	46.80	46.80	45.30	45.30	45.59	17.24	101,200
12/4/2020	-0.30 / -0.64%	47.00	47.05	46.60	46.70	46.89	17.78	43,550
12/3/2020	+1.50 / +3.30%	45.75	47.80	45.75	47.00	46.62	17.89	219,540
12/2/2020	0.00 / 0.00%	45.50	45.60	45.10	45.50	45.50	17.32	44,600
12/1/2020	0.00 / 0.00%	45.60	45.60	45.00	45.50	45.30	17.32	21,360
11/30/2020	+0.40 / +0.89%	45.15	45.80	45.15	45.50	45.42	17.32	45,200
11/27/2020	0.00 / 0.00%	45.10	45.10	44.60	45.10	44.89	17.17	48,290
11/26/2020	+0.30 / +0.67%	45.00	45.10	44.65	45.10	44.98	17.17	125,440
11/25/2020	-0.40 / -0.88%	45.35	45.35	44.80	44.80	44.93	17.05	34,140
11/24/2020	-0.20 / -0.44%	45.45	45.45	44.90	45.20	45.30	17.20	48,800
11/23/2020	-0.30 / -0.66%	45.70	45.70	44.50	45.40	45.26	17.28	24,930
11/20/2020	0.00 / 0.00%	45.70	45.70	45.30	45.70	45.52	17.39	26,670
11/19/2020	0.00 / 0.00%	45.70	45.70	45.35	45.70	45.60	17.39	14,470
11/18/2020	-0.10 / -0.22%	45.50	45.70	43.45	45.70	45.34	17.39	16,000
11/17/2020	+0.40 / +0.88%	45.70	45.85	45.50	45.80	45.77	17.43	51,520
11/16/2020	-0.60 / -1.30%	46.15	46.15	45.40	45.40	45.92	17.28	43,530

<<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	1,616,900	8.15	-0.97%
ABS	165,500	3.00	1.69%
APC	1,600	7.60	0.00%
APH	216,300	6.60	-1.35%
APP	5,300	5.50	0.00%
BMP	129,100	170.00	0.59%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%