Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2009	0.00 / 0.00%	57.50	60.00	57.50	60.00	60.00	7.51	74,080
12/28/2009	+1.50 / +2.56%	58.00	60.00	56.50	60.00	60.00	7.51	90,910
12/25/2009	+2.50 / +4.46%	57.00	58.50	56.00	58.50	58.50	7.32	51,470
12/24/2009	+2.50 / +4.67%	53.50	56.00	52.50	56.00	56.00	7.00	61,030
12/23/2009	+2.50 / +4.90%	51.50	53.50	51.50	53.50	53.50	6.69	31,570
12/22/2009	+2.20 / +4.51%	48.80	51.00	48.80	51.00	51.00	6.38	94,670
12/21/2009	+2.30 / +4.95%	48.80	48.80	48.80	48.80	48.80	6.10	10,710
12/18/2009	-2.40 / -4.91%	49.00	50.50	46.50	46.50	46.50	5.82	161,000
12/17/2009	+2.30 / +4.94%	45.10	48.90	45.10	48.90	48.90	6.12	56,790
12/16/2009	-2.40 / -4.90%	48.00	48.00	46.60	46.60	46.60	5.83	84,260
12/15/2009	0.00 / 0.00%	49.50	49.60	49.00	49.00	49.00	6.13	12,000
12/14/2009	+1.00 / +2.08%	48.00	50.00	48.00	49.00	49.00	6.13	28,590
12/11/2009	-2.50 / -4.95%	50.50	50.50	48.00	48.00	48.00	6.00	96,890
12/10/2009	-1.00 / -1.94%	52.50	52.50	50.50	50.50	50.50	6.32	36,530
12/9/2009	-2.50 / -4.63%	52.00	52.50	51.50	51.50	51.50	6.44	56,070
12/8/2009	-2.50 / -4.42%	55.50	56.00	54.00	54.00	54.00	6.75	63,940
12/7/2009	-1.00 / -1.74%	57.00	57.50	56.50	56.50	56.50	7.07	35,160
12/4/2009	0.00 / 0.00%	58.00	58.00	57.00	57.50	57.50	7.19	28,950
12/3/2009	-2.00 / -3.36%	58.00	58.50	57.00	57.50	57.50	7.19	140,820
12/2/2009	-1.50 / -2.46%	60.50	60.50	59.00	59.50	59.50	7.44	95,390
12/1/2009	+1.00 / +1.67%	60.00	62.50	60.00	61.00	61.00	7.63	132,740
11/30/2009	+2.00 / +3.45%	58.00	60.00	58.00	60.00	60.00	7.51	105,170
11/27/2009	+2.00 / +3.57%	56.00	58.50	54.00	58.00	58.00	7.25	178,620
11/26/2009	+0.50 / +0.90%	53.00	56.00	53.00	56.00	56.00	7.00	122,830
11/25/2009	-2.50 / -4.31%	57.00	57.00	55.50	55.50	55.50	6.94	100,820
11/24/2009	-1.50 / -2.52%	59.50	59.50	58.00	58.00	58.00	7.25	81,710
11/23/2009	-1.00 / -1.65%	60.00	60.50	59.50	59.50	59.50	7.44	82,950
11/20/2009	-0.50 / -0.82%	59.50	60.50	59.50	60.50	60.50	7.57	114,380
11/19/2009	+1.00 / +1.67%	60.50	61.00	59.50	61.00	61.00	7.63	74,370
11/18/2009	+0.50 / +0.84%	59.50	60.00	59.50	60.00	60.00	7.51	111,530

<<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	1,053,200	7.93	-0.88%
ABS	35,500	2.97	-0.67%
APC	0	7.60	0.00%
APH	136,000	6.22	-4.01%
APP	100	5.60	3.70%
BMP	19,800	170.30	-2.01%
BRC	0	13.00	0.00%
BRR	0	18.50	0.00%