Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2025	-0.90 / -2.26%	39.75	39.80	38.30	38.85	38.86	38.85	1,257,900
8/19/2025	-0.55 / -1.30%	42.45	42.45	41.70	41.75	41.85	39.75	907,600
8/18/2025	+1.30 / +3.17%	41.60	42.55	41.55	42.30	42.04	40.27	790,500
8/15/2025	-1.15 / -2.73%	42.20	42.45	41.00	41.00	41.67	39.04	1,321,300
8/14/2025	-0.35 / -0.82%	42.50	42.95	41.90	42.15	42.22	40.13	878,700
8/13/2025	+0.50 / +1.19%	42.45	43.00	42.05	42.50	42.48	40.46	1,484,600
8/12/2025	-0.30 / -0.71%	42.55	42.65	41.65	42.00	42.04	39.99	1,108,400
8/11/2025	+1.10 / +2.67%	41.80	42.65	41.40	42.30	42.03	40.27	1,550,300
8/8/2025	+0.25 / +0.61%	41.30	41.55	40.50	41.20	41.08	39.23	1,053,600
8/7/2025	+0.60 / +1.49%	40.85	41.40	40.40	40.95	40.85	38.99	744,900
8/6/2025	+1.35 / +3.46%	39.25	40.35	39.25	40.35	39.82	38.42	705,500
8/5/2025	-0.90 / -2.26%	40.20	40.55	38.70	39.00	39.82	37.13	1,349,800
8/4/2025	+0.25 / +0.63%	39.40	39.90	39.40	39.90	39.66	37.99	388,800
8/1/2025	-0.60 / -1.49%	40.25	40.25	39.40	39.65	39.66	37.75	904,300
7/31/2025	+0.65 / +1.64%	40.20	40.90	39.80	40.25	40.22	38.32	817,200
7/30/2025	+0.50 / +1.28%	39.45	39.90	39.05	39.60	39.39	37.70	878,700
7/29/2025	-2.70 / -6.46%	41.90	42.20	38.90	39.10	40.84	37.23	2,526,400
7/28/2025	+0.20 / +0.48%	42.10	42.40	41.35	41.80	41.80	39.80	1,532,200
7/25/2025	-1.10 / -2.58%	42.80	42.90	41.60	41.60	42.30	39.61	1,320,600
7/24/2025	+0.20 / +0.47%	42.65	43.40	42.20	42.70	42.87	40.65	1,250,200
7/23/2025	+0.35 / +0.83%	42.40	42.50	41.50	42.50	41.99	40.46	1,270,000
7/22/2025	-0.15 / -0.35%	42.20	42.70	41.70	42.15	42.12	40.13	809,700
7/21/2025	+1.40 / +3.42%	41.05	42.40	41.05	42.30	41.93	40.27	2,088,200
7/18/2025	+0.70 / +1.74%	40.50	41.40	40.45	40.90	40.93	38.94	1,772,700
7/17/2025	+0.25 / +0.63%	40.00	40.75	40.00	40.20	40.42	38.27	811,400
7/16/2025	-0.05 / -0.13%	39.85	40.25	39.85	39.95	40.01	38.04	492,000
7/15/2025	-0.60 / -1.48%	40.75	40.75	40.00	40.00	40.35	38.08	924,300
7/14/2025	+0.45 / +1.12%	40.15	40.95	39.65	40.60	40.38	38.66	838,100
7/11/2025	-0.50 / -1.23%	40.60	40.80	40.00	40.15	40.22	38.23	861,800
7/10/2025	+0.25 / +0.62%	40.40	40.95	40.20	40.65	40.59	38.70	776,400

<<Previous 30 days Next 2 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	4,426,800	7.87	-2.24%
ABS	421,500	3.76	-1.05%
APC	0	7.80	0.00%
APH	1,013,000	6.81	-2.99%
APP	14,800	5.70	1.79%
BMP	219,900	134.50	2.67%
BRC	12,400	12.85	-1.53%
BRR	7,200	18.40	1.66%
CSV	1,229,300	33.55	-0.30%