Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2017	-0.70 / -1.66%	41.60	41.90	41.40	41.50	41.50	9.91	11,180
8/1/2017	-0.20 / -0.47%	42.00	42.20	41.80	42.20	42.04	10.07	30,070
7/31/2017	-0.05 / -0.12%	42.45	42.45	42.00	42.40	42.23	10.12	11,330
7/28/2017	+0.45 / +1.07%	42.00	42.70	41.50	42.45	41.79	10.13	12,730
7/27/2017	-0.50 / -1.18%	42.50	42.50	41.50	42.00	41.66	10.03	35,960
7/26/2017	0.00 / 0.00%	42.50	42.90	42.50	42.50	42.61	10.15	20,980
7/25/2017	+0.70 / +1.67%	41.95	42.50	40.80	42.50	41.90	10.15	74,320
7/24/2017	+1.20 / +2.96%	40.60	42.00	40.60	41.80	41.58	9.98	145,080
7/21/2017	+0.05 / +0.12%	40.20	42.00	40.20	40.60	40.71	9.69	56,470
7/20/2017	-0.05 / -0.12%	40.60	41.50	40.55	40.55	40.68	9.68	25,760
7/19/2017	0.00 / 0.00%	40.60	40.70	40.00	40.60	40.46	9.69	67,570
7/18/2017	-1.10 / -2.64%	41.70	41.70	40.50	40.60	40.70	9.69	99,480
7/17/2017	0.00 / 0.00%	41.70	41.85	41.65	41.70	41.72	9.96	15,220
7/14/2017	-0.70 / -1.65%	42.90	42.90	41.40	41.70	42.23	9.96	118,380
7/13/2017	0.00 / 0.00%	42.40	42.90	42.00	42.40	42.44	10.12	118,900
7/12/2017	+0.90 / +2.17%	42.00	42.40	42.00	42.40	42.33	10.12	5,150
7/11/2017	+0.50 / +1.22%	41.30	42.00	41.00	41.50	41.73	9.91	27,150
7/10/2017	-1.20 / -2.84%	42.20	42.30	41.00	41.00	41.95	9.79	63,760
7/7/2017	-0.25 / -0.59%	42.70	42.80	42.20	42.20	42.45	10.07	20,660
7/6/2017	-0.25 / -0.59%	42.50	42.75	42.10	42.45	42.29	10.13	35,920
7/5/2017	+0.50 / +1.18%	43.00	43.00	42.30	42.70	42.50	10.19	13,670
7/4/2017	-0.30 / -0.71%	42.50	42.50	42.20	42.20	42.34	10.07	21,920
7/3/2017	-1.00 / -2.30%	43.60	43.60	42.40	42.50	42.79	10.15	20,680
6/30/2017	+0.80 / +1.87%	43.80	43.80	42.70	43.50	42.95	10.38	23,960
6/29/2017	-1.20 / -2.73%	43.35	43.90	42.70	42.70	43.21	10.19	76,040
6/28/2017	+0.40 / +0.92%	43.50	44.00	43.00	43.90	43.33	10.48	14,540
6/27/2017	-3.00 / -6.45%	44.00	44.50	43.50	43.50	43.83	10.38	34,130
6/26/2017	+1.30 / +2.88%	45.20	46.50	45.20	46.50	45.88	10.62	123,080
6/23/2017	-0.20 / -0.44%	45.30	45.40	45.00	45.20	45.20	10.33	49,510
6/22/2017	0.00 / 0.00%	45.95	45.95	45.30	45.40	45.56	10.37	33,300

<<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	5,298,100	8.20	-3.53%
ABS	488,000	3.87	-0.77%
APC	100	7.80	0.00%
APH	743,500	7.06	-1.53%
APP	12,500	5.70	-1.72%
BMP	288,900	132.60	-2.50%
BRC	7,100	13.10	0.00%
BRR	3,500	18.40	-1.08%
CSV	2,023,400	34.35	-2.97%