Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2009	-2.20 / -4.91%	45.00	45.00	42.60	42.60	42.60	5.33	40,350
6/29/2009	-1.10 / -2.40%	44.30	47.80	44.30	44.80	44.80	5.60	10,250
6/26/2009	+0.40 / +0.88%	45.50	45.90	44.50	45.90	45.90	5.74	41,170
6/25/2009	-0.10 / -0.22%	47.70	47.70	45.50	45.50	45.50	5.69	78,130
6/24/2009	+2.10 / +4.83%	45.50	45.60	45.50	45.60	45.60	5.70	94,000
6/23/2009	-2.10 / -4.61%	43.40	43.50	43.40	43.50	43.50	5.44	221,240
6/22/2009	-2.30 / -4.80%	45.60	46.50	45.60	45.60	45.60	5.70	40,840
6/19/2009	+0.70 / +1.48%	49.40	49.40	44.90	47.90	47.90	5.99	70,150
6/18/2009	+2.20 / +4.89%	47.10	47.20	45.50	47.20	47.20	5.90	154,660
6/17/2009	-0.60 / -1.32%	43.40	45.00	43.40	45.00	45.00	5.63	155,420
6/16/2009	-2.40 / -5.00%	45.60	45.60	45.60	45.60	45.60	5.70	65,020
6/15/2009	-2.50 / -4.95%	48.50	49.90	48.00	48.00	48.00	6.00	132,520
6/12/2009	-1.00 / -1.94%	53.50	53.50	50.50	50.50	50.50	6.32	170,210
6/11/2009	0.00 / 0.00%	50.50	54.00	50.50	51.50	51.50	6.44	285,230
6/10/2009	-2.50 / -4.63%	51.50	51.50	51.50	51.50	51.50	6.44	46,020
6/9/2009	-2.50 / -4.42%	56.00	56.00	54.00	54.00	54.00	6.75	200,190
6/8/2009	+2.50 / +4.63%	56.50	56.50	56.50	56.50	56.50	7.07	70,610
6/5/2009	+2.50 / +4.85%	53.00	54.00	52.00	54.00	54.00	6.75	245,550
6/4/2009	+0.50 / +0.98%	50.00	53.00	50.00	51.50	51.50	6.44	263,680
6/3/2009	+2.00 / +4.08%	51.00	51.00	51.00	51.00	51.00	6.38	398,490
6/2/2009	+2.30 / +4.93%	49.00	49.00	49.00	49.00	49.00	6.13	95,510
6/1/2009	+2.20 / +4.94%	46.70	46.70	46.70	46.70	46.70	5.84	127,090
5/29/2009	+1.30 / +3.01%	44.90	44.90	43.00	44.50	44.50	5.57	77,520
5/28/2009	-0.20 / -0.46%	42.60	44.80	42.60	43.20	43.20	5.40	63,530
5/27/2009	+0.20 / +0.46%	45.00	45.00	43.30	43.40	43.40	5.43	51,350
5/26/2009	0.00 / 0.00%	43.20	44.00	43.20	43.20	43.20	5.40	64,130
5/25/2009	+2.00 / +4.85%	43.00	43.20	43.00	43.20	43.20	5.40	98,870
5/22/2009	-2.00 / -4.63%	42.00	42.50	41.20	41.20	41.20	5.15	83,660
5/21/2009	-0.70 / -1.59%	43.00	44.00	42.70	43.20	43.20	5.40	118,320
5/20/2009	-0.10 / -0.23%	42.50	44.40	42.50	43.90	43.90	5.49	91,110

<<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	3,842,100	7.39	-6.93%
ABS	319,500	2.81	-6.33%
APC	400	7.60	-1.30%
APH	406,200	6.00	-3.38%
APP	3,100	5.40	-1.82%
BMP	217,400	158.00	-1.86%
BRC	15,300	12.50	-1.96%
BRR	0	17.30	0.00%
CSV	959,500	28.20	-6.93%