Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2019	+0.10 / +0.26%	39.80	39.80	39.00	39.30	39.22	15.71	21,700
12/25/2019	+0.65 / +1.69%	38.55	39.50	37.80	39.20	39.44	15.67	156,730
12/24/2019	+0.25 / +0.65%	38.00	38.80	38.00	38.55	38.33	15.41	130,010
12/23/2019	0.00 / 0.00%	38.00	38.30	37.80	38.30	37.96	15.31	158,170
12/20/2019	-0.10 / -0.26%	38.30	38.60	38.00	38.30	38.26	15.31	23,940
12/19/2019	-0.20 / -0.52%	38.60	39.00	38.00	38.40	38.61	15.35	68,770
12/18/2019	-0.90 / -2.28%	39.00	39.10	38.60	38.60	38.83	15.43	49,210
12/17/2019	-5.40 / -12.03%	38.60	40.10	38.60	39.50	39.76	15.79	26,510
12/16/2019	+0.40 / +0.90%	44.50	46.00	44.00	44.90	45.39	15.95	787,860
12/13/2019	+0.55 / +1.25%	44.15	44.50	43.95	44.50	44.19	15.81	292,380
12/12/2019	-0.05 / -0.11%	44.00	44.20	43.60	43.95	44.00	15.61	256,940
12/11/2019	+0.90 / +2.09%	43.10	44.50	43.10	44.00	43.81	15.63	245,340
12/10/2019	+0.10 / +0.23%	43.00	43.20	42.95	43.10	43.01	15.31	107,470
12/9/2019	-0.80 / -1.83%	43.70	43.80	43.00	43.00	43.23	15.28	128,840
12/6/2019	+0.30 / +0.69%	43.70	44.30	43.30	43.80	43.89	15.56	227,230
12/5/2019	+0.40 / +0.93%	43.10	43.60	43.10	43.50	43.37	15.45	163,530
12/4/2019	+1.10 / +2.62%	42.20	43.10	41.90	43.10	42.48	15.31	163,140
12/3/2019	+1.10 / +2.69%	40.90	42.00	40.10	42.00	41.35	14.92	234,160
12/2/2019	-0.40 / -0.97%	41.30	41.30	40.50	40.90	41.07	14.53	288,880
11/29/2019	0.00 / 0.00%	41.30	41.50	41.00	41.30	41.33	14.67	58,390
11/28/2019	+0.30 / +0.73%	40.55	41.30	40.50	41.30	40.99	14.67	205,230
11/27/2019	0.00 / 0.00%	41.00	41.05	41.00	41.00	41.02	14.57	53,830
11/26/2019	+0.35 / +0.86%	40.65	41.25	40.65	41.00	41.01	14.57	180,240
11/25/2019	+0.65 / +1.63%	40.00	40.65	39.95	40.65	40.41	14.44	98,400
11/22/2019	-0.75 / -1.84%	40.20	40.75	39.80	40.00	40.48	14.21	354,530
11/21/2019	+1.25 / +3.16%	40.00	40.90	39.15	40.75	40.01	14.48	317,340
11/20/2019	+1.00 / +2.60%	38.50	39.60	38.50	39.50	39.29	14.03	415,860
11/19/2019	+0.30 / +0.79%	38.10	38.50	38.10	38.50	38.37	13.68	24,110
11/18/2019	-0.30 / -0.78%	38.50	38.50	38.20	38.20	38.43	13.57	12,620
11/15/2019	-0.50 / -1.28%	39.00	39.00	38.50	38.50	38.57	13.68	13,740

<<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	621,500	7.20	0.56%
ABS	85,200	3.48	0.00%
APC	0	7.90	0.00%
APH	41,400	6.13	0.00%
APP	700	5.40	0.00%
BMP	27,300	138.90	0.00%
BRC	3,000	13.80	-1.08%
BRR	0	19.30	0.00%
CSV	862,600	35.70	2.15%