Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2020	+0.85 / +1.93%	45.00	45.25	44.60	44.85	44.88	17.93	106,660
12/8/2020	-1.30 / -2.87%	45.30	45.90	44.00	44.00	44.59	17.59	167,060
12/7/2020	-1.40 / -3.00%	46.80	46.80	45.30	45.30	45.59	18.11	101,200
12/4/2020	-0.30 / -0.64%	47.00	47.05	46.60	46.70	46.89	18.67	43,550
12/3/2020	+1.50 / +3.30%	45.75	47.80	45.75	47.00	46.62	18.79	219,540
12/2/2020	0.00 / 0.00%	45.50	45.60	45.10	45.50	45.50	18.19	44,600
12/1/2020	0.00 / 0.00%	45.60	45.60	45.00	45.50	45.30	18.19	21,360
11/30/2020	+0.40 / +0.89%	45.15	45.80	45.15	45.50	45.42	18.19	45,200
11/27/2020	0.00 / 0.00%	45.10	45.10	44.60	45.10	44.89	18.03	48,290
11/26/2020	+0.30 / +0.67%	45.00	45.10	44.65	45.10	44.98	18.03	125,440
11/25/2020	-0.40 / -0.88%	45.35	45.35	44.80	44.80	44.93	17.91	34,140
11/24/2020	-0.20 / -0.44%	45.45	45.45	44.90	45.20	45.30	18.07	48,800
11/23/2020	-0.30 / -0.66%	45.70	45.70	44.50	45.40	45.26	18.15	24,930
11/20/2020	0.00 / 0.00%	45.70	45.70	45.30	45.70	45.52	18.27	26,670
11/19/2020	0.00 / 0.00%	45.70	45.70	45.35	45.70	45.60	18.27	14,470
11/18/2020	-0.10 / -0.22%	45.50	45.70	43.45	45.70	45.34	18.27	16,000
11/17/2020	+0.40 / +0.88%	45.70	45.85	45.50	45.80	45.77	18.31	51,520
11/16/2020	-0.60 / -1.30%	46.15	46.15	45.40	45.40	45.92	18.15	43,530
11/13/2020	+0.40 / +0.88%	45.60	46.00	45.30	46.00	45.67	18.39	31,110
11/12/2020	+0.10 / +0.22%	45.70	45.70	45.25	45.60	45.65	18.23	23,700
11/11/2020	+0.50 / +1.11%	45.20	45.55	45.10	45.50	45.33	18.19	39,070
11/10/2020	+0.30 / +0.67%	44.70	45.10	44.50	45.00	44.81	17.99	31,340
11/9/2020	-0.50 / -1.11%	45.30	45.30	44.30	44.70	45.09	17.87	13,300
11/6/2020	0.00 / 0.00%	45.20	45.20	44.80	45.20	45.16	18.07	4,960
11/5/2020	-0.60 / -1.31%	45.70	45.70	44.20	45.20	44.99	18.07	16,710
11/4/2020	-0.20 / -0.43%	46.00	46.00	45.50	45.80	45.54	18.31	27,170
11/3/2020	0.00 / 0.00%	46.00	46.30	45.40	46.00	45.90	18.39	22,140
11/2/2020	+1.00 / +2.22%	47.00	47.00	45.30	46.00	45.82	18.39	48,010
10/30/2020	-0.10 / -0.22%	45.20	45.90	44.90	45.00	45.20	17.99	8,780
10/29/2020	-0.10 / -0.22%	43.10	45.20	43.10	45.10	44.78	18.03	17,800

<<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	720,600	7.16	1.13%
ABS	86,600	3.55	2.90%
APC	300	8.10	0.00%
APH	63,000	6.15	1.82%
APP	4,600	5.50	0.00%
BMP	115,100	139.80	2.95%
BRC	26,500	13.50	-1.46%
BRR	32,000	18.90	-3.08%
CSV	637,400	35.15	-0.28%