Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2009	+0.20 / +0.47%	40.60	42.70	40.60	42.70	42.70	5.34	16,100
7/16/2009	+0.60 / +1.43%	43.50	43.50	42.00	42.50	42.50	5.32	11,390
7/15/2009	+0.40 / +0.96%	41.50	41.90	41.50	41.90	41.90	5.24	9,350
7/14/2009	-0.50 / -1.19%	42.00	42.10	41.10	41.50	41.50	5.19	46,620
7/13/2009	-0.70 / -1.64%	42.00	42.30	41.60	42.00	42.00	5.25	31,250
7/10/2009	-0.30 / -0.70%	42.80	44.00	42.70	42.70	42.70	5.34	18,070
7/9/2009	-1.40 / -3.15%	44.40	44.40	43.00	43.00	43.00	5.38	27,360
7/8/2009	+1.40 / +3.26%	41.60	44.40	41.60	44.40	44.40	5.55	25,900
7/7/2009	-1.10 / -2.49%	44.10	44.10	43.00	43.00	43.00	5.38	20,710
7/6/2009	+2.10 / +5.00%	43.90	44.10	42.20	44.10	44.10	5.52	94,480
7/3/2009	+0.50 / +1.20%	40.00	42.00	40.00	42.00	42.00	5.25	11,480
7/2/2009	+1.00 / +2.47%	40.50	42.00	40.50	41.50	41.50	5.19	28,230
7/1/2009	-2.10 / -4.93%	40.50	41.00	40.50	40.50	40.50	5.07	83,370
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

<<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%