Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2019	-0.85 / -1.93%	44.00	44.10	43.00	43.15	43.43	14.92	104,980
7/5/2019	-0.50 / -1.12%	44.50	44.50	44.00	44.00	44.21	15.22	35,830
7/4/2019	+0.70 / +1.60%	43.80	44.60	43.80	44.50	44.25	15.39	83,780
7/3/2019	-0.50 / -1.13%	44.20	44.20	43.10	43.80	43.63	15.15	50,520
7/2/2019	-0.20 / -0.45%	44.50	44.50	43.90	44.30	44.15	15.32	73,660
7/1/2019	+0.35 / +0.79%	44.15	44.80	44.15	44.50	44.30	15.39	28,690
6/28/2019	+0.45 / +1.03%	43.90	44.20	43.60	44.15	43.84	15.27	57,300
6/27/2019	-0.95 / -2.13%	45.00	45.00	43.70	43.70	44.11	15.11	311,010
6/26/2019	-0.75 / -1.65%	45.00	45.50	44.60	44.65	45.01	15.44	52,480
6/25/2019	+0.10 / +0.22%	44.50	45.50	44.50	45.40	44.94	15.70	98,570
6/24/2019	-0.70 / -1.52%	46.00	46.00	44.90	45.30	45.24	15.67	128,480
6/21/2019	0.00 / 0.00%	46.00	46.30	45.90	46.00	46.02	15.91	124,780
6/20/2019	0.00 / 0.00%	46.00	46.50	45.30	46.00	46.04	15.91	250,590
6/19/2019	+2.00 / +4.55%	44.50	46.00	44.30	46.00	45.10	15.91	175,560
6/18/2019	-0.50 / -1.12%	44.10	44.50	43.90	44.00	44.06	15.22	71,930
6/17/2019	+0.70 / +1.60%	44.00	44.50	43.90	44.50	44.15	15.39	78,770
6/14/2019	-1.20 / -2.67%	45.00	45.50	43.80	43.80	44.45	15.15	158,570
6/13/2019	0.00 / 0.00%	45.00	46.70	44.00	45.00	45.78	15.56	296,830
6/12/2019	0.00 / 0.00%	45.00	45.30	44.80	45.00	45.04	15.56	76,490
6/11/2019	+0.85 / +1.93%	44.00	45.50	43.90	45.00	44.80	15.56	265,060
6/10/2019	-0.35 / -0.79%	44.90	44.90	43.80	44.15	44.28	15.27	234,740
6/7/2019	+1.10 / +2.53%	43.80	44.75	43.75	44.50	44.27	15.39	117,630
6/6/2019	+1.45 / +3.46%	42.00	43.40	42.00	43.40	42.68	15.01	159,930
6/5/2019	+1.25 / +3.07%	41.90	42.60	41.40	41.95	42.03	14.51	187,270
6/4/2019	+0.20 / +0.49%	40.30	41.00	40.10	40.70	40.59	14.08	85,190
6/3/2019	-2.00 / -4.71%	42.40	42.50	40.50	40.50	40.89	14.01	268,970
5/31/2019	-1.70 / -3.85%	43.60	44.20	41.15	42.50	43.29	14.70	157,860
5/30/2019	+0.55 / +1.26%	43.30	44.50	42.60	44.20	43.76	15.29	160,010
5/29/2019	-0.35 / -0.80%	44.00	45.25	43.60	43.65	44.50	15.10	256,770
5/28/2019	+2.70 / +6.54%	41.20	44.00	41.20	44.00	42.79	15.22	366,220

<<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	891,400	7.25	1.12%
ABS	85,700	3.49	0.29%
APC	0	7.90	0.00%
APH	49,400	6.17	0.82%
APP	17,700	5.70	5.56%
BMP	45,900	139.90	0.65%
BRC	10,600	14.10	-0.70%
BRR	0	19.30	0.00%
CSV	1,524,100	36.70	2.37%