Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2024	+0.20 / +0.49%	41.05	41.40	40.60	40.90	40.87	39.45	246,400
8/16/2024	+1.60 / +4.09%	39.10	40.70	39.10	40.70	40.25	39.26	340,200
8/15/2024	-0.70 / -1.76%	39.55	39.85	39.10	39.10	39.29	37.72	175,800
8/14/2024	0.00 / 0.00%	39.80	40.25	39.70	39.80	39.91	38.39	121,100
8/13/2024	-0.45 / -1.12%	40.25	40.30	39.65	39.80	39.87	38.39	195,000
8/12/2024	+0.65 / +1.64%	39.60	40.25	39.60	40.25	39.94	38.82	98,800
8/9/2024	+0.45 / +1.15%	39.65	39.85	39.15	39.60	39.41	38.20	202,100
8/8/2024	-0.50 / -1.26%	39.65	39.65	38.95	39.15	39.22	37.76	148,100
8/7/2024	+0.65 / +1.67%	39.20	39.70	38.70	39.65	38.98	38.25	143,900
8/6/2024	+1.00 / +2.63%	38.50	39.00	37.25	39.00	38.18	37.62	286,200
8/5/2024	-2.00 / -5.00%	39.00	39.85	38.00	38.00	38.65	36.65	607,800
8/2/2024	+0.20 / +0.50%	38.90	40.50	38.90	40.00	39.62	38.58	260,200
8/1/2024	-0.80 / -1.97%	40.65	41.00	38.90	39.80	39.71	38.39	816,100
7/31/2024	-1.25 / -2.99%	42.30	42.30	40.60	40.60	41.39	39.16	418,000
7/30/2024	-0.35 / -0.83%	42.00	42.30	41.65	41.85	42.00	40.37	293,400
7/29/2024	+0.20 / +0.48%	42.50	42.50	41.90	42.20	42.13	40.71	210,600
7/26/2024	+0.50 / +1.20%	41.50	42.10	41.50	42.00	41.78	40.51	259,300
7/25/2024	+0.20 / +0.48%	41.40	42.15	41.15	41.50	41.61	40.03	214,500
7/24/2024	+0.30 / +0.73%	40.50	41.85	40.00	41.30	40.83	39.84	759,300
7/23/2024	-1.20 / -2.84%	42.20	42.70	41.00	41.00	41.71	39.55	624,600
7/22/2024	-0.30 / -0.71%	42.50	43.30	42.10	42.20	42.52	40.71	498,500
7/19/2024	-0.65 / -1.51%	43.25	43.40	42.15	42.50	42.64	40.99	367,300
7/18/2024	+0.85 / +2.01%	42.35	43.15	42.00	43.15	42.56	41.62	438,700
7/17/2024	-2.20 / -4.94%	44.55	44.75	41.50	42.30	43.25	40.80	711,100
7/16/2024	-0.10 / -0.22%	44.50	45.50	44.30	44.50	44.95	42.92	564,700
7/15/2024	+0.15 / +0.34%	44.90	45.00	44.50	44.60	44.73	43.02	374,500
7/12/2024	+0.75 / +1.72%	43.55	45.10	43.25	44.45	44.17	42.88	823,900
7/11/2024	-0.20 / -0.46%	44.00	44.30	43.50	43.70	43.92	42.15	533,100
7/10/2024	-0.90 / -2.01%	45.15	45.15	43.90	43.90	44.27	42.35	659,300
7/9/2024	+0.65 / +1.47%	44.50	45.50	44.40	44.80	44.98	43.21	862,800

<<Previous 30 days Next 30 days>>

DPR News

19/12	DPR: Report on using capital from the issuance
07/10	DPR: Record date for 2023 cash dividend payment
03/10	DPR: Plan for 2023 cash dividend payment
30/09	DPR: Resolution on the dividend payment
02/08	DPR: 2024 AGM resolution

More News

Related Companies

	Volume	Price	Change
AAA	2,454,400	8.87	2.31%
ABS	737,000	4.90	-0.81%
APC	800	6.60	0.00%
APH	591,600	6.89	1.03%
APP	1,400	7.80	8.33%
BMP	965,500	133.70	6.96%
BRC	55,500	14.45	3.96%
BRR	12,300	18.60	-2.11%
CSV	2,261,800	45.00	0.00%