Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2022	+3.70 / +5.02%	74.60	77.70	73.00	77.40	75.82	32.60	351,500
5/24/2022	0.00 / 0.00%	73.70	74.30	70.50	73.70	72.88	31.04	110,200
5/23/2022	-2.50 / -3.28%	76.10	76.20	73.00	73.70	74.91	31.04	186,200
5/20/2022	-0.10 / -0.13%	76.00	77.00	75.70	76.20	76.18	32.09	329,600
5/19/2022	+1.60 / +2.14%	72.60	76.90	72.60	76.30	74.94	32.13	327,400
5/18/2022	+1.50 / +2.05%	73.30	76.00	73.30	74.70	74.89	31.46	309,700
5/17/2022	+4.70 / +6.86%	70.50	73.20	68.60	73.20	70.98	30.83	334,400
5/16/2022	+1.60 / +2.39%	69.90	71.40	67.60	68.50	69.88	28.85	291,300
5/13/2022	-1.40 / -2.05%	68.20	69.50	66.00	66.90	67.42	28.18	641,300
5/12/2022	-4.70 / -6.44%	71.10	72.90	68.00	68.30	70.08	28.76	324,100
5/11/2022	0.00 / 0.00%	74.30	74.40	72.40	73.00	73.13	30.74	157,500
5/10/2022	+1.60 / +2.24%	67.50	73.60	67.50	73.00	71.25	30.74	315,800
5/9/2022	-5.30 / -6.91%	73.20	74.00	71.40	71.40	72.03	30.07	760,000
5/6/2022	-3.50 / -4.36%	79.00	79.80	76.70	76.70	78.26	32.30	283,900
5/5/2022	-0.50 / -0.62%	81.70	81.80	78.00	80.20	79.99	33.78	301,400
5/4/2022	-3.30 / -3.93%	83.50	83.50	80.70	80.70	81.62	33.99	316,700
4/29/2022	+2.60 / +3.19%	80.50	84.00	80.00	84.00	82.66	35.38	438,300
4/28/2022	-1.10 / -1.33%	82.90	82.90	81.30	81.40	81.82	34.28	283,700
4/27/2022	+3.40 / +4.30%	79.40	83.00	78.00	82.50	80.91	34.75	372,500
4/26/2022	+5.10 / +6.89%	74.00	79.10	74.00	79.10	76.61	33.31	469,100
4/25/2022	-5.00 / -6.33%	79.10	80.50	73.50	74.00	75.74	31.17	1,044,800
4/22/2022	-3.80 / -4.59%	83.10	85.00	77.10	79.00	78.84	33.27	1,321,700
4/21/2022	-6.20 / -6.97%	83.00	88.10	82.80	82.80	83.69	34.87	1,431,700
4/20/2022	-6.60 / -6.90%	94.90	96.90	89.00	89.00	91.85	37.48	1,250,200
4/19/2022	-4.40 / -4.40%	100.00	101.70	95.60	95.60	98.35	40.26	724,000
4/18/2022	+2.20 / +2.25%	97.50	102.10	97.50	100.00	100.06	42.12	608,000
4/15/2022	+4.70 / +5.05%	94.00	99.00	93.50	97.80	97.16	41.19	1,065,300
4/14/2022	+0.30 / +0.32%	94.40	96.50	92.80	93.10	94.50	39.21	539,100
4/13/2022	+6.00 / +6.91%	87.00	92.80	86.50	92.80	89.71	39.08	592,500
4/12/2022	-4.00 / -4.41%	91.20	91.20	86.80	86.80	88.62	36.56	923,500

<<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	4,266,300	8.05	-1.83%
ABS	336,700	3.80	-1.81%
APC	700	7.90	1.28%
APH	403,500	7.02	-0.57%
APP	24,700	5.70	-1.72%
BMP	192,700	131.00	-1.21%
BRC	10,700	13.05	-0.38%
BRR	21,600	17.90	-2.72%
CSV	1,718,700	33.65	-2.04%