Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2025	-0.65 / -1.70%	38.45	38.45	37.50	37.60	37.77	35.80	567,600
5/20/2025	+0.35 / +0.92%	38.25	38.45	37.65	38.25	38.16	36.42	422,200
5/19/2025	-0.70 / -1.81%	38.55	38.55	37.80	37.90	38.15	36.08	534,500
5/16/2025	+0.25 / +0.65%	38.50	39.30	38.10	38.60	38.72	36.75	697,000
5/15/2025	+0.05 / +0.13%	38.50	38.80	37.80	38.35	38.10	36.51	655,100
5/14/2025	-0.55 / -1.42%	38.90	38.95	38.15	38.30	38.41	36.47	957,100
5/13/2025	+0.65 / +1.70%	39.10	39.30	38.50	38.85	38.91	36.99	873,100
5/12/2025	+1.10 / +2.96%	37.35	38.20	37.20	38.20	37.74	36.37	1,062,300
5/9/2025	-1.35 / -3.51%	38.50	38.50	37.10	37.10	37.79	35.32	780,700
5/8/2025	+1.40 / +3.78%	37.55	39.30	37.35	38.45	38.37	36.61	1,204,000
5/7/2025	+0.80 / +2.21%	36.20	37.50	36.10	37.05	36.96	35.28	906,800
5/6/2025	0.00 / 0.00%	36.50	36.85	36.25	36.25	36.50	34.51	666,000
5/5/2025	+1.10 / +3.13%	35.85	36.50	35.25	36.25	36.06	34.51	491,600
4/29/2025	+0.25 / +0.72%	35.30	35.50	35.00	35.15	35.27	33.47	375,300
4/28/2025	-1.10 / -3.06%	36.10	36.10	34.85	34.90	35.23	33.23	823,000
4/25/2025	-0.55 / -1.50%	36.70	36.90	35.50	36.00	36.06	34.28	695,600
4/24/2025	+0.75 / +2.09%	36.10	37.35	36.10	36.55	36.73	34.80	855,900
4/23/2025	+1.15 / +3.32%	35.30	36.35	35.00	35.80	35.66	34.09	645,800
4/22/2025	-1.85 / -5.07%	36.40	36.45	33.95	34.65	34.56	32.99	1,655,000
4/21/2025	+0.85 / +2.38%	35.90	37.25	35.90	36.50	36.72	34.75	1,098,600
4/18/2025	+0.75 / +2.15%	36.10	36.65	35.50	35.65	35.99	33.94	1,107,000
4/17/2025	+0.05 / +0.14%	34.60	35.35	34.55	34.90	34.82	33.23	632,100
4/16/2025	-0.15 / -0.43%	35.30	36.15	34.65	34.85	35.25	33.18	895,600
4/15/2025	-2.60 / -6.91%	37.50	37.50	35.00	35.00	35.38	33.32	2,377,900
4/14/2025	-0.20 / -0.53%	39.90	39.90	37.00	37.60	38.12	35.80	1,304,000
4/11/2025	+0.60 / +1.61%	36.00	38.00	34.60	37.80	35.09	35.99	4,174,600
4/10/2025	+2.40 / +6.90%	37.20	37.20	37.20	37.20	37.20	35.42	865,500
4/9/2025	-2.60 / -6.95%	34.80	34.80	34.80	34.80	34.80	33.13	221,200
4/8/2025	-2.80 / -6.97%	37.40	37.40	37.40	37.40	37.40	35.61	497,500
4/4/2025	-3.00 / -6.94%	40.20	40.20	40.20	40.20	40.20	38.27	556,300

<<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	2,105,000	8.00	-1.84%
ABS	140,700	2.99	-0.33%
APC	0	7.60	0.00%
APH	109,100	6.48	-1.82%
APP	17,500	5.40	-1.82%
BMP	272,000	173.80	2.24%
BRC	16,200	13.00	0.78%
BRR	0	18.50	0.00%