Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	+0.20 / +0.49%	40.60	40.95	40.60	40.90	40.67	13.47	37,350
8/28/2019	-0.25 / -0.61%	40.65	41.00	40.65	40.70	40.71	13.40	19,530
8/27/2019	+0.35 / +0.86%	41.50	41.50	40.80	40.95	40.90	13.49	30,950
8/26/2019	-1.30 / -3.10%	40.55	41.75	40.50	40.60	40.69	13.37	131,350
8/23/2019	-0.20 / -0.48%	42.00	42.10	41.70	41.90	41.90	13.80	34,890
8/22/2019	+0.90 / +2.18%	41.60	42.70	41.40	42.10	42.11	13.86	94,430
8/21/2019	-0.30 / -0.72%	41.40	41.70	41.05	41.20	41.25	13.57	53,460
8/20/2019	+0.20 / +0.48%	41.30	41.90	41.05	41.50	41.45	13.67	73,490
8/19/2019	-0.10 / -0.24%	42.40	42.40	40.85	41.30	41.07	13.60	37,500
8/16/2019	0.00 / 0.00%	41.40	42.00	40.90	41.40	41.46	13.63	85,000
8/15/2019	-0.40 / -0.96%	41.00	41.40	40.00	41.40	40.77	13.63	115,820
8/14/2019	+0.50 / +1.21%	41.30	42.30	41.30	41.80	41.85	13.76	141,380
8/13/2019	-1.80 / -4.18%	42.50	43.00	40.35	41.30	41.51	13.60	308,780
8/12/2019	-3.20 / -6.91%	46.30	46.30	43.10	43.10	44.33	14.19	395,480
8/9/2019	-0.90 / -1.91%	47.00	47.30	46.15	46.30	46.76	15.25	139,810
8/8/2019	+1.40 / +3.06%	45.50	47.40	45.40	47.20	46.63	15.54	202,820
8/7/2019	-0.40 / -0.87%	46.50	46.75	45.60	45.80	46.01	15.08	147,090
8/6/2019	+0.20 / +0.43%	45.00	47.40	45.00	46.20	46.20	15.21	362,200
8/5/2019	-0.50 / -1.08%	47.10	47.10	45.80	46.00	46.17	15.15	91,560
8/2/2019	+1.00 / +2.20%	45.50	47.00	44.80	46.50	46.38	15.31	364,120
8/1/2019	+2.80 / +6.56%	42.90	45.55	42.30	45.50	44.67	14.98	342,840
7/31/2019	+0.50 / +1.18%	42.90	42.90	42.25	42.70	42.62	14.06	18,230
7/30/2019	-0.80 / -1.86%	43.00	44.40	42.20	42.20	42.55	13.90	51,520
7/29/2019	-0.80 / -1.83%	43.80	43.90	43.00	43.00	43.42	14.16	39,730
7/26/2019	0.00 / 0.00%	43.80	43.85	43.50	43.80	43.71	14.42	23,150
7/25/2019	-0.15 / -0.34%	43.50	44.00	43.50	43.80	43.84	14.42	350,980
7/24/2019	+0.50 / +1.15%	43.45	44.05	42.80	43.95	43.64	14.47	104,010
7/23/2019	+1.15 / +2.72%	42.20	43.45	41.80	43.45	42.30	14.31	179,280
7/22/2019	-0.60 / -1.40%	42.50	43.10	42.30	42.30	42.60	13.93	82,070
7/19/2019	-0.60 / -1.38%	43.20	43.50	42.90	42.90	43.02	14.13	111,250

<<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	694,700	7.95	0.51%
ABS	41,100	3.73	0.81%
APC	0	7.60	0.00%
APH	136,500	6.80	0.29%
APP	5,900	5.70	0.00%
BMP	54,400	137.90	-0.07%
BRC	400	12.80	0.39%
BRR	0	18.30	0.00%
CSV	292,000	32.95	0.46%