Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/9/2025	-0.40 / -0.98%	40.95	41.00	40.30	40.40	40.58	38.46	962,500
7/8/2025	+0.70 / +1.75%	40.80	41.10	40.25	40.80	40.60	38.85	910,800
7/7/2025	+0.65 / +1.65%	40.15	40.35	39.60	40.10	39.96	38.18	695,500
7/4/2025	-0.55 / -1.38%	40.50	40.50	39.30	39.45	39.82	37.56	1,428,600
7/3/2025	-1.90 / -4.53%	41.30	41.60	39.70	40.00	40.64	38.08	1,998,700
7/2/2025	+1.05 / +2.57%	41.00	42.95	41.00	41.90	42.17	39.89	2,371,900
7/1/2025	-0.30 / -0.73%	41.20	41.80	40.15	40.85	40.86	38.89	1,705,100
6/30/2025	-0.35 / -0.84%	42.10	42.10	41.10	41.15	41.40	39.18	1,048,900
6/27/2025	-0.25 / -0.60%	42.00	42.25	41.15	41.50	41.63	39.51	1,250,500
6/26/2025	+0.20 / +0.48%	41.80	42.00	41.00	41.75	41.41	39.75	843,300
6/25/2025	+1.95 / +4.92%	39.70	42.35	39.70	41.55	41.05	39.56	2,949,100
6/24/2025	-0.30 / -0.75%	40.35	40.40	39.55	39.60	39.81	37.70	1,038,800

<<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	1,616,900	8.15	-0.97%
ABS	165,500	3.00	1.69%
APC	1,600	7.60	0.00%
APH	216,300	6.60	-1.35%
APP	5,300	5.50	0.00%
BMP	129,100	170.00	0.59%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%