Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/6/2016	0.00 / 0.00%	37.50	37.90	37.50	37.80	37.78	8.02	35,100
6/3/2016	+0.30 / +0.80%	37.50	37.80	37.50	37.80	37.68	8.02	58,180
6/2/2016	+0.10 / +0.27%	37.50	37.50	37.40	37.50	37.46	7.96	5,980
6/1/2016	-0.20 / -0.53%	37.70	37.80	37.00	37.40	37.37	7.93	37,170
5/31/2016	-0.10 / -0.27%	37.90	37.90	37.00	37.60	37.10	7.98	34,310
5/30/2016	-0.20 / -0.53%	37.90	37.90	37.00	37.70	37.37	8.00	5,860
5/27/2016	+0.60 / +1.61%	37.80	37.90	37.80	37.90	37.85	8.04	420
5/26/2016	0.00 / 0.00%	37.50	37.70	37.20	37.30	37.36	7.91	8,150
5/25/2016	+0.10 / +0.27%	37.30	38.50	37.20	37.30	37.35	7.91	17,110
5/24/2016	-0.20 / -0.53%	37.50	37.60	37.20	37.20	37.24	7.89	12,620
5/23/2016	+0.20 / +0.54%	37.50	37.80	37.00	37.40	37.42	7.93	16,970
5/20/2016	+0.60 / +1.64%	37.70	37.70	36.10	37.20	36.61	7.89	25,460
5/19/2016	-0.70 / -1.88%	37.60	37.80	36.60	36.60	36.84	7.76	30,650
5/18/2016	-0.60 / -1.58%	37.90	38.50	37.20	37.30	37.73	7.91	47,740
5/17/2016	+0.30 / +0.80%	39.20	39.20	36.90	37.90	37.13	8.04	16,080
5/16/2016	-0.80 / -2.08%	37.90	38.00	37.60	37.60	37.70	7.98	9,150
5/13/2016	+0.40 / +1.05%	37.50	38.40	37.50	38.40	38.02	8.15	4,550
5/12/2016	-0.80 / -2.06%	38.70	38.70	38.00	38.00	38.06	8.06	15,870
5/11/2016	+0.70 / +1.84%	38.00	38.80	37.50	38.80	37.96	8.23	23,000
5/10/2016	-0.50 / -1.30%	38.90	38.90	38.00	38.10	38.02	8.08	7,180
5/9/2016	-0.40 / -1.03%	38.90	38.90	38.50	38.60	38.89	8.19	2,160
5/6/2016	-1.00 / -2.50%	39.00	39.00	38.50	39.00	38.86	8.27	6,690
5/5/2016	+1.00 / +2.56%	38.60	40.50	38.50	40.00	39.46	8.49	7,730
5/4/2016	-0.10 / -0.26%	39.00	39.00	38.20	39.00	38.65	8.27	12,110
4/29/2016	-0.30 / -0.76%	39.40	40.00	37.50	39.10	38.51	8.29	15,400
4/28/2016	-0.60 / -1.50%	40.30	40.30	39.00	39.40	39.45	8.36	10,570
4/27/2016	-0.10 / -0.25%	40.70	40.70	39.50	40.00	40.20	8.49	1,990
4/26/2016	+1.00 / +2.56%	39.10	40.50	39.10	40.10	39.83	8.51	41,880
4/25/2016	+1.20 / +3.17%	39.50	39.50	37.50	39.10	37.87	8.29	21,440
4/22/2016	-1.10 / -2.82%	39.00	39.50	37.90	37.90	39.17	8.04	8,450

<<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	3,091,500	7.70	-0.77%
ABS	608,300	3.98	-1.00%
APC	23,500	8.90	12.66%
APH	310,100	6.69	-1.18%
APP	80,400	7.40	2.78%
BMP	248,000	145.70	2.17%
BRC	32,200	14.35	-0.69%
BRR	5,100	19.90	0.00%
CSV	1,438,400	36.30	1.82%