Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2021	-1.00 / -2.13%	47.00	47.00	45.00	46.00	45.21	19.46	62,300
1/29/2021	+0.50 / +1.08%	46.50	48.20	43.40	47.00	46.65	19.88	18,100
1/28/2021	-3.45 / -6.91%	47.70	47.70	46.50	46.50	46.50	19.67	587,500
1/27/2021	+3.25 / +6.96%	47.00	49.95	46.00	49.95	46.74	21.13	181,000
1/26/2021	-2.10 / -4.30%	48.10	48.10	46.00	46.70	47.21	19.76	31,100
1/25/2021	-0.80 / -1.61%	49.60	49.60	48.80	48.80	49.00	20.64	66,000
1/22/2021	-0.10 / -0.20%	49.00	49.70	48.55	49.60	49.16	20.98	34,600
1/21/2021	+0.60 / +1.22%	48.00	49.70	48.00	49.70	49.18	21.02	67,800
1/20/2021	+0.30 / +0.61%	48.80	49.20	46.50	49.10	47.65	20.77	153,700
1/19/2021	-2.60 / -5.06%	51.20	51.30	47.85	48.80	49.41	20.64	66,000
1/18/2021	-0.40 / -0.77%	51.80	51.90	50.00	51.40	51.80	21.74	82,500
1/15/2021	+2.05 / +4.12%	49.75	52.50	49.75	51.80	51.58	21.91	103,300
1/14/2021	+0.75 / +1.53%	49.25	50.00	49.20	49.75	49.74	21.05	143,200
1/13/2021	+1.60 / +3.38%	47.45	49.50	47.40	49.00	48.06	20.73	260,400
1/12/2021	+1.90 / +4.18%	45.50	47.50	45.00	47.40	46.03	20.05	120,300
1/11/2021	+0.20 / +0.44%	45.30	45.50	45.30	45.50	45.33	19.25	27,200
1/8/2021	+0.65 / +1.46%	44.85	45.50	44.85	45.30	45.11	19.16	76,300
1/7/2021	0.00 / 0.00%	44.50	44.65	44.00	44.65	44.41	18.89	42,600
1/6/2021	+0.05 / +0.11%	44.60	44.65	44.45	44.65	44.58	18.89	27,200
1/5/2021	+0.10 / +0.22%	44.50	44.65	44.35	44.60	44.50	18.87	26,400
1/4/2021	+0.15 / +0.34%	44.35	44.50	44.10	44.50	44.39	18.82	37,200
12/31/2020	-0.15 / -0.34%	44.50	44.50	44.05	44.35	44.24	18.76	21,580
12/30/2020	0.00 / 0.00%	44.50	44.60	44.35	44.50	44.48	18.82	20,470
12/29/2020	0.00 / 0.00%	44.75	44.75	44.30	44.50	44.56	18.82	26,940
12/28/2020	-0.45 / -1.00%	44.95	45.00	44.50	44.50	44.85	18.82	25,260
12/25/2020	+0.45 / +1.01%	44.50	44.95	44.30	44.95	44.70	19.01	56,800
12/24/2020	-0.65 / -1.44%	45.05	45.05	42.40	44.50	44.24	18.82	53,640
12/23/2020	-0.60 / -1.31%	45.75	45.75	45.15	45.15	45.41	19.10	45,810
12/22/2020	+2.10 / +4.81%	43.65	46.70	43.40	45.75	44.56	19.35	180,930
12/21/2020	+0.45 / +1.04%	43.50	43.70	43.40	43.65	43.60	18.46	68,920

<<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%